|
Closing price on 10/5/2021
|
|
Open |
47.20 |
High |
47.20 |
Low |
44.40 |
Volume |
555,300 |
Split-adjusted Price |
37.80 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/5/2021
|
-0.70 / -1.50%
|
47.20
|
47.20
|
44.40
|
46.00
|
44.98
|
37.80
|
555,300
|
|
10/4/2021
|
+0.50 / +1.08%
|
46.20
|
47.20
|
44.00
|
46.70
|
45.94
|
38.38
|
653,400
|
|
10/1/2021
|
-2.30 / -4.74%
|
47.50
|
48.30
|
46.00
|
46.20
|
46.84
|
37.96
|
255,700
|
|
9/30/2021
|
+0.10 / +0.21%
|
48.30
|
49.00
|
47.00
|
48.50
|
48.05
|
39.85
|
134,400
|
|
9/29/2021
|
+1.00 / +2.11%
|
47.30
|
48.80
|
47.10
|
48.40
|
48.01
|
39.77
|
65,800
|
|
9/28/2021
|
+2.40 / +5.33%
|
43.00
|
47.40
|
43.00
|
47.40
|
45.86
|
38.95
|
134,300
|
|
9/27/2021
|
-4.80 / -9.64%
|
49.00
|
50.00
|
44.90
|
45.00
|
47.16
|
36.98
|
248,500
|
|
9/24/2021
|
-0.70 / -1.39%
|
50.50
|
51.10
|
48.10
|
49.80
|
50.11
|
40.92
|
187,800
|
|
9/23/2021
|
+2.50 / +5.21%
|
48.10
|
52.00
|
47.90
|
50.50
|
50.04
|
41.50
|
253,000
|
|
9/22/2021
|
+4.30 / +9.84%
|
44.00
|
48.00
|
43.80
|
48.00
|
46.65
|
39.44
|
490,108
|
|
9/21/2021
|
+1.70 / +4.05%
|
41.70
|
43.90
|
41.10
|
43.70
|
42.85
|
35.91
|
152,800
|
|
9/20/2021
|
-0.90 / -2.10%
|
42.00
|
44.00
|
41.60
|
42.00
|
42.28
|
34.51
|
56,200
|
|
9/17/2021
|
+2.30 / +5.67%
|
41.10
|
44.00
|
41.10
|
42.90
|
41.96
|
35.25
|
111,500
|
|
9/16/2021
|
-0.90 / -2.17%
|
41.50
|
41.50
|
40.30
|
40.60
|
40.73
|
33.36
|
60,200
|
|
9/15/2021
|
-0.50 / -1.19%
|
41.20
|
42.40
|
41.00
|
41.50
|
41.39
|
34.10
|
30,300
|
|
9/14/2021
|
0.00 / 0.00%
|
43.50
|
43.50
|
41.60
|
42.00
|
42.01
|
34.51
|
33,900
|
|
9/13/2021
|
+0.80 / +1.82%
|
44.50
|
45.00
|
43.80
|
44.80
|
44.24
|
34.51
|
129,000
|
|
9/10/2021
|
+0.80 / +1.85%
|
43.20
|
45.00
|
43.10
|
44.00
|
44.29
|
33.90
|
95,400
|
|
9/9/2021
|
+0.60 / +1.41%
|
42.50
|
45.00
|
42.50
|
43.20
|
43.26
|
33.28
|
64,700
|
|
9/8/2021
|
-1.90 / -4.27%
|
44.50
|
44.50
|
42.40
|
42.60
|
43.28
|
32.82
|
108,000
|
|
9/7/2021
|
-0.80 / -1.77%
|
45.30
|
45.30
|
44.00
|
44.50
|
44.40
|
34.28
|
114,200
|
|
9/6/2021
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.20
|
45.30
|
45.46
|
34.90
|
64,700
|
|
9/1/2021
|
+0.10 / +0.22%
|
45.80
|
46.00
|
45.00
|
46.00
|
45.29
|
35.44
|
123,100
|
|
8/31/2021
|
-0.50 / -1.08%
|
46.40
|
47.20
|
45.90
|
45.90
|
46.22
|
35.36
|
105,600
|
|
8/30/2021
|
+2.10 / +4.74%
|
45.00
|
47.50
|
45.00
|
46.40
|
46.49
|
35.75
|
134,700
|
|
8/27/2021
|
+2.80 / +6.75%
|
42.00
|
45.00
|
41.70
|
44.30
|
43.33
|
34.13
|
209,300
|
|
8/26/2021
|
-0.40 / -0.95%
|
41.10
|
41.90
|
41.00
|
41.50
|
41.38
|
31.97
|
37,600
|
|
8/25/2021
|
+0.70 / +1.70%
|
40.70
|
42.00
|
40.70
|
41.90
|
41.26
|
32.28
|
23,900
|
|
8/24/2021
|
+0.90 / +2.23%
|
40.30
|
41.50
|
39.50
|
41.20
|
40.18
|
31.74
|
102,900
|
|
8/23/2021
|
-1.70 / -4.05%
|
40.30
|
42.50
|
40.30
|
40.30
|
40.68
|
31.05
|
54,400
|
|
|
|
|
|