|
Closing price on 3/15/2022
|
|
| Open |
49.60 |
| High |
51.00 |
| Low |
49.00 |
| Volume |
63,800 |
| Split-adjusted Price |
34.44 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/15/2022
|
+0.10 / +0.20%
|
49.60
|
51.00
|
49.00
|
49.70
|
49.53
|
34.44
|
63,800
|
|
|
3/14/2022
|
-0.10 / -0.20%
|
49.70
|
49.70
|
48.80
|
49.60
|
49.16
|
34.37
|
176,700
|
|
|
3/11/2022
|
-0.80 / -1.58%
|
50.60
|
52.00
|
49.40
|
49.70
|
50.36
|
34.44
|
133,500
|
|
|
3/10/2022
|
+0.90 / +1.81%
|
49.60
|
51.00
|
49.10
|
50.50
|
50.46
|
35.00
|
262,900
|
|
|
3/9/2022
|
+0.60 / +1.22%
|
48.60
|
49.90
|
48.60
|
49.60
|
49.04
|
34.37
|
140,500
|
|
|
3/8/2022
|
-0.50 / -1.01%
|
49.20
|
49.40
|
48.70
|
49.00
|
48.97
|
33.96
|
181,000
|
|
|
3/7/2022
|
-0.60 / -1.20%
|
50.10
|
50.20
|
48.10
|
49.50
|
49.32
|
34.30
|
215,500
|
|
|
3/4/2022
|
-0.90 / -1.76%
|
51.00
|
51.50
|
50.10
|
50.10
|
50.82
|
34.72
|
266,500
|
|
|
3/3/2022
|
+0.20 / +0.39%
|
50.80
|
51.30
|
50.20
|
51.00
|
50.87
|
35.34
|
186,200
|
|
|
3/2/2022
|
-0.60 / -1.17%
|
51.40
|
51.40
|
50.10
|
50.80
|
50.76
|
35.21
|
133,600
|
|
|
3/1/2022
|
+1.60 / +3.21%
|
49.80
|
51.70
|
49.50
|
51.40
|
51.07
|
35.62
|
654,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
49.80
|
50.90
|
49.00
|
49.80
|
49.40
|
34.51
|
86,300
|
|
|
2/25/2022
|
+0.10 / +0.20%
|
49.80
|
49.90
|
49.10
|
49.80
|
49.66
|
34.51
|
182,500
|
|
|
2/24/2022
|
0.00 / 0.00%
|
50.00
|
50.40
|
48.20
|
49.70
|
49.52
|
34.44
|
134,600
|
|
|
2/23/2022
|
+0.80 / +1.64%
|
49.10
|
51.00
|
48.80
|
49.70
|
49.86
|
34.44
|
320,700
|
|
|
2/22/2022
|
0.00 / 0.00%
|
48.90
|
49.10
|
48.40
|
48.90
|
48.74
|
33.89
|
84,600
|
|
|
2/21/2022
|
+0.10 / +0.20%
|
48.50
|
49.00
|
48.50
|
48.90
|
48.66
|
33.89
|
101,600
|
|
|
2/18/2022
|
-0.10 / -0.20%
|
48.90
|
49.10
|
48.70
|
48.80
|
48.76
|
33.82
|
71,900
|
|
|
2/17/2022
|
+0.20 / +0.41%
|
48.90
|
49.40
|
48.70
|
48.90
|
49.01
|
33.89
|
40,800
|
|
|
2/16/2022
|
+0.40 / +0.83%
|
48.40
|
48.70
|
48.30
|
48.70
|
48.38
|
33.75
|
105,600
|
|
|
2/15/2022
|
0.00 / 0.00%
|
47.40
|
49.00
|
47.40
|
48.30
|
48.25
|
33.47
|
36,000
|
|
|
2/14/2022
|
-0.70 / -1.43%
|
48.70
|
48.70
|
48.00
|
48.30
|
48.31
|
33.47
|
129,200
|
|
|
2/11/2022
|
+0.20 / +0.41%
|
48.80
|
49.30
|
48.50
|
49.00
|
48.79
|
33.96
|
63,700
|
|
|
2/10/2022
|
+0.10 / +0.21%
|
49.00
|
49.20
|
48.70
|
48.80
|
48.82
|
33.82
|
94,700
|
|
|
2/9/2022
|
+0.10 / +0.21%
|
48.60
|
49.00
|
48.20
|
48.70
|
48.68
|
33.75
|
94,000
|
|
|
2/8/2022
|
+0.10 / +0.21%
|
48.50
|
48.70
|
48.40
|
48.60
|
48.50
|
33.68
|
90,500
|
|
|
2/7/2022
|
-0.70 / -1.42%
|
49.20
|
49.50
|
48.20
|
48.50
|
48.74
|
33.61
|
82,300
|
|
|
1/28/2022
|
+1.90 / +4.02%
|
47.30
|
50.00
|
47.30
|
49.20
|
48.41
|
34.10
|
211,554
|
|
|
1/27/2022
|
+0.20 / +0.42%
|
47.10
|
48.00
|
46.80
|
47.30
|
47.12
|
32.78
|
22,000
|
|
|
1/26/2022
|
+1.30 / +2.84%
|
46.10
|
47.90
|
45.60
|
47.10
|
46.41
|
32.64
|
223,100
|
|
|