|
Closing price on 2/24/2022
|
|
| Open |
50.00 |
| High |
50.40 |
| Low |
48.20 |
| Volume |
134,600 |
| Split-adjusted Price |
40.84 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/24/2022
|
0.00 / 0.00%
|
50.00
|
50.40
|
48.20
|
49.70
|
49.52
|
40.84
|
134,600
|
|
|
2/23/2022
|
+0.80 / +1.64%
|
49.10
|
51.00
|
48.80
|
49.70
|
49.86
|
40.84
|
320,700
|
|
|
2/22/2022
|
0.00 / 0.00%
|
48.90
|
49.10
|
48.40
|
48.90
|
48.74
|
40.18
|
84,600
|
|
|
2/21/2022
|
+0.10 / +0.20%
|
48.50
|
49.00
|
48.50
|
48.90
|
48.66
|
40.18
|
101,600
|
|
|
2/18/2022
|
-0.10 / -0.20%
|
48.90
|
49.10
|
48.70
|
48.80
|
48.76
|
40.10
|
71,900
|
|
|
2/17/2022
|
+0.20 / +0.41%
|
48.90
|
49.40
|
48.70
|
48.90
|
49.01
|
40.18
|
40,800
|
|
|
2/16/2022
|
+0.40 / +0.83%
|
48.40
|
48.70
|
48.30
|
48.70
|
48.38
|
40.02
|
105,600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
47.40
|
49.00
|
47.40
|
48.30
|
48.25
|
39.69
|
36,000
|
|
|
2/14/2022
|
-0.70 / -1.43%
|
48.70
|
48.70
|
48.00
|
48.30
|
48.31
|
39.69
|
129,200
|
|
|
2/11/2022
|
+0.20 / +0.41%
|
48.80
|
49.30
|
48.50
|
49.00
|
48.79
|
40.27
|
63,700
|
|
|
2/10/2022
|
+0.10 / +0.21%
|
49.00
|
49.20
|
48.70
|
48.80
|
48.82
|
40.10
|
94,700
|
|
|
2/9/2022
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.20
|
48.70
|
48.68
|
40.02
|
94,000
|
|
|
2/8/2022
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.40
|
48.60
|
48.50
|
39.94
|
90,500
|
|
|
2/7/2022
|
-0.70 / -1.42%
|
49.20
|
49.50
|
48.20
|
48.50
|
48.74
|
39.85
|
82,300
|
|
|
1/28/2022
|
+1.90 / +4.02%
|
47.30
|
50.00
|
47.30
|
49.20
|
48.41
|
40.43
|
211,554
|
|
|
1/27/2022
|
+0.20 / +0.42%
|
47.10
|
48.00
|
46.80
|
47.30
|
47.12
|
38.87
|
22,000
|
|
|
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
|
|
|