|
Closing price on 12/21/2021
|
|
| Open |
51.00 |
| High |
52.80 |
| Low |
50.50 |
| Volume |
467,200 |
| Split-adjusted Price |
42.73 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/14/2021
|
+3.60 / +7.47%
|
48.20
|
51.90
|
48.20
|
51.80
|
49.98
|
42.57
|
1,027,200
|
|
|
12/13/2021
|
+0.20 / +0.42%
|
48.10
|
48.60
|
48.00
|
48.20
|
48.19
|
39.61
|
139,200
|
|
|
12/10/2021
|
+0.30 / +0.63%
|
47.70
|
49.00
|
47.70
|
48.00
|
48.22
|
39.44
|
151,100
|
|
|
12/9/2021
|
-0.20 / -0.42%
|
47.90
|
48.00
|
47.40
|
47.70
|
47.65
|
39.20
|
63,000
|
|
|
12/8/2021
|
+0.60 / +1.27%
|
47.90
|
47.90
|
47.00
|
47.90
|
47.24
|
39.36
|
241,600
|
|
|
12/7/2021
|
+0.30 / +0.64%
|
47.00
|
47.90
|
46.70
|
47.30
|
46.97
|
38.87
|
147,100
|
|
|
12/6/2021
|
-0.50 / -1.05%
|
47.50
|
47.60
|
46.00
|
47.00
|
47.13
|
38.62
|
276,400
|
|
|
12/3/2021
|
-0.50 / -1.04%
|
48.50
|
48.50
|
47.50
|
47.50
|
47.70
|
39.03
|
250,500
|
|
|
12/2/2021
|
+0.50 / +1.05%
|
47.80
|
48.80
|
47.40
|
48.00
|
48.05
|
39.44
|
235,800
|
|
|
12/1/2021
|
-0.70 / -1.45%
|
48.20
|
48.40
|
47.50
|
47.50
|
47.92
|
39.03
|
131,500
|
|
|
11/30/2021
|
+1.00 / +2.12%
|
47.20
|
48.20
|
47.20
|
48.20
|
47.58
|
39.61
|
349,100
|
|
|
11/29/2021
|
-0.60 / -1.26%
|
47.00
|
47.50
|
46.60
|
47.20
|
47.16
|
38.79
|
224,800
|
|
|
11/26/2021
|
-0.80 / -1.65%
|
48.90
|
49.70
|
47.80
|
47.80
|
48.15
|
39.28
|
322,100
|
|
|
11/25/2021
|
+0.10 / +0.21%
|
48.50
|
49.40
|
48.00
|
48.60
|
48.52
|
39.94
|
223,900
|
|
|
11/24/2021
|
+0.90 / +1.89%
|
47.80
|
48.50
|
47.60
|
48.50
|
48.23
|
39.85
|
242,700
|
|
|
11/23/2021
|
+0.90 / +1.93%
|
46.40
|
47.90
|
46.40
|
47.60
|
47.25
|
39.11
|
138,300
|
|
|
11/22/2021
|
-0.90 / -1.89%
|
47.60
|
47.60
|
45.80
|
46.70
|
46.72
|
38.38
|
825,000
|
|
|
11/19/2021
|
-2.10 / -4.23%
|
49.70
|
49.70
|
47.00
|
47.60
|
48.36
|
39.11
|
873,200
|
|
|
11/18/2021
|
-0.30 / -0.60%
|
50.90
|
51.00
|
49.50
|
49.70
|
49.91
|
40.84
|
382,000
|
|
|
11/17/2021
|
-0.10 / -0.20%
|
50.80
|
51.00
|
50.00
|
50.00
|
50.42
|
41.09
|
238,935
|
|
|
11/16/2021
|
+1.00 / +2.04%
|
49.10
|
51.40
|
48.60
|
50.10
|
50.10
|
41.17
|
649,700
|
|
|
11/15/2021
|
-0.40 / -0.81%
|
49.50
|
50.50
|
49.00
|
49.10
|
49.35
|
40.35
|
520,668
|
|
|
11/12/2021
|
-0.50 / -1.00%
|
50.00
|
50.00
|
49.10
|
49.50
|
49.44
|
40.68
|
479,600
|
|
|
11/11/2021
|
-0.90 / -1.77%
|
50.90
|
51.40
|
49.70
|
50.00
|
50.20
|
41.09
|
579,800
|
|
|
11/10/2021
|
+0.60 / +1.19%
|
50.30
|
51.40
|
50.00
|
50.90
|
50.45
|
41.83
|
472,300
|
|
|