|
Closing price on 2/7/2022
|
|
Open |
49.20 |
High |
49.50 |
Low |
48.20 |
Volume |
82,300 |
Split-adjusted Price |
42.45 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/7/2022
|
-0.70 / -1.42%
|
49.20
|
49.50
|
48.20
|
48.50
|
48.74
|
42.45
|
82,300
|
|
1/28/2022
|
+1.90 / +4.02%
|
47.30
|
50.00
|
47.30
|
49.20
|
48.41
|
43.06
|
211,554
|
|
1/27/2022
|
+0.20 / +0.42%
|
47.10
|
48.00
|
46.80
|
47.30
|
47.12
|
41.40
|
22,000
|
|
1/26/2022
|
+1.30 / +2.84%
|
46.10
|
47.90
|
45.60
|
47.10
|
46.41
|
41.23
|
223,100
|
|
1/25/2022
|
-0.10 / -0.22%
|
45.80
|
45.90
|
45.00
|
45.80
|
45.67
|
40.09
|
232,700
|
|
1/24/2022
|
-0.30 / -0.65%
|
46.20
|
46.20
|
45.00
|
45.90
|
45.81
|
40.18
|
313,000
|
|
1/21/2022
|
0.00 / 0.00%
|
46.20
|
46.20
|
45.70
|
46.20
|
46.01
|
40.44
|
136,000
|
|
1/20/2022
|
+0.20 / +0.43%
|
46.00
|
46.50
|
45.90
|
46.20
|
46.03
|
40.44
|
101,000
|
|
1/19/2022
|
-0.10 / -0.22%
|
46.10
|
46.50
|
45.80
|
46.00
|
45.98
|
40.26
|
100,300
|
|
1/18/2022
|
-0.40 / -0.86%
|
45.60
|
46.50
|
45.60
|
46.10
|
46.08
|
40.35
|
162,700
|
|
1/17/2022
|
-0.90 / -1.90%
|
47.40
|
47.40
|
46.00
|
46.50
|
46.82
|
40.70
|
193,047
|
|
1/14/2022
|
-0.10 / -0.21%
|
47.50
|
47.50
|
47.20
|
47.40
|
47.36
|
41.49
|
75,900
|
|
1/13/2022
|
0.00 / 0.00%
|
47.60
|
47.60
|
47.10
|
47.50
|
47.30
|
41.58
|
134,900
|
|
1/12/2022
|
0.00 / 0.00%
|
47.00
|
48.20
|
43.10
|
47.50
|
47.11
|
41.58
|
266,000
|
|
1/11/2022
|
-0.30 / -0.63%
|
47.80
|
48.20
|
47.10
|
47.50
|
47.65
|
41.58
|
143,100
|
|
1/10/2022
|
-0.50 / -1.04%
|
48.00
|
48.50
|
47.20
|
47.80
|
47.87
|
41.84
|
367,500
|
|
1/7/2022
|
-0.40 / -0.82%
|
48.50
|
48.70
|
48.00
|
48.30
|
48.41
|
42.28
|
182,900
|
|
1/6/2022
|
-0.30 / -0.61%
|
49.00
|
49.50
|
48.30
|
48.70
|
48.78
|
42.63
|
108,105
|
|
1/5/2022
|
+0.40 / +0.82%
|
48.60
|
49.30
|
48.20
|
49.00
|
48.65
|
42.89
|
261,601
|
|
1/4/2022
|
-0.30 / -0.61%
|
48.70
|
49.20
|
48.10
|
48.60
|
48.81
|
42.54
|
157,200
|
|
12/31/2021
|
+0.40 / +0.82%
|
48.50
|
49.00
|
48.40
|
48.90
|
48.67
|
42.80
|
170,000
|
|
12/30/2021
|
-0.30 / -0.61%
|
49.20
|
49.20
|
48.00
|
48.50
|
48.43
|
42.45
|
235,500
|
|
12/29/2021
|
-0.30 / -0.61%
|
49.50
|
49.70
|
48.50
|
48.80
|
49.01
|
42.71
|
246,800
|
|
12/28/2021
|
0.00 / 0.00%
|
49.10
|
49.90
|
48.50
|
49.10
|
49.22
|
42.98
|
126,600
|
|
12/27/2021
|
-0.90 / -1.80%
|
47.20
|
50.80
|
47.20
|
49.10
|
49.78
|
42.98
|
168,900
|
|
12/24/2021
|
+1.40 / +2.88%
|
48.50
|
50.00
|
47.80
|
50.00
|
48.54
|
43.76
|
136,785
|
|
12/23/2021
|
-1.50 / -2.99%
|
50.10
|
50.10
|
48.60
|
48.60
|
49.11
|
42.54
|
415,300
|
|
12/22/2021
|
-1.90 / -3.65%
|
52.00
|
52.20
|
46.80
|
50.10
|
50.92
|
43.85
|
279,200
|
|
12/21/2021
|
+1.00 / +1.96%
|
51.00
|
52.80
|
50.50
|
52.00
|
51.93
|
45.52
|
467,200
|
|
12/20/2021
|
0.00 / 0.00%
|
51.50
|
52.10
|
50.50
|
51.00
|
51.27
|
44.64
|
371,700
|
|
|
|
|
|