|
Closing price on 3/27/2023
|
|
| Open |
48.50 |
| High |
48.80 |
| Low |
47.50 |
| Volume |
5,400 |
| Split-adjusted Price |
42.66 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2023
|
0.00 / 0.00%
|
48.50
|
48.80
|
47.50
|
48.40
|
48.39
|
42.66
|
5,400
|
|
|
3/24/2023
|
-0.10 / -0.21%
|
47.00
|
49.00
|
47.00
|
48.40
|
48.24
|
42.66
|
10,400
|
|
|
3/23/2023
|
+0.80 / +1.68%
|
46.10
|
48.90
|
46.10
|
48.50
|
48.29
|
42.74
|
4,600
|
|
|
3/22/2023
|
+0.60 / +1.27%
|
47.10
|
48.30
|
43.50
|
47.70
|
46.75
|
42.04
|
14,600
|
|
|
3/21/2023
|
0.00 / 0.00%
|
48.00
|
48.40
|
47.10
|
47.10
|
47.15
|
41.51
|
12,200
|
|
|
3/20/2023
|
-1.70 / -3.48%
|
47.90
|
48.70
|
47.10
|
47.10
|
47.39
|
41.51
|
13,600
|
|
|
3/17/2023
|
+1.20 / +2.52%
|
47.60
|
49.70
|
47.60
|
48.80
|
47.91
|
43.01
|
13,500
|
|
|
3/16/2023
|
+0.60 / +1.28%
|
47.10
|
50.00
|
47.10
|
47.60
|
47.74
|
41.95
|
23,100
|
|
|
3/15/2023
|
-2.20 / -4.47%
|
49.10
|
49.10
|
47.00
|
47.00
|
48.15
|
41.42
|
23,400
|
|
|
3/14/2023
|
-0.30 / -0.61%
|
49.60
|
49.60
|
48.60
|
49.20
|
48.73
|
43.36
|
70,300
|
|
|
3/13/2023
|
-0.30 / -0.60%
|
49.00
|
49.80
|
49.00
|
49.50
|
49.42
|
43.63
|
13,800
|
|
|
3/10/2023
|
-0.20 / -0.40%
|
49.20
|
50.00
|
49.10
|
49.80
|
49.38
|
43.89
|
3,200
|
|
|
3/9/2023
|
0.00 / 0.00%
|
50.40
|
50.40
|
49.30
|
50.00
|
49.75
|
44.07
|
10,900
|
|
|
3/8/2023
|
0.00 / 0.00%
|
49.10
|
50.00
|
45.60
|
50.00
|
47.89
|
44.07
|
8,800
|
|
|
3/7/2023
|
0.00 / 0.00%
|
49.60
|
50.50
|
49.50
|
50.00
|
49.84
|
44.07
|
2,000
|
|
|
3/6/2023
|
-0.20 / -0.40%
|
50.00
|
50.00
|
49.80
|
50.00
|
49.87
|
44.07
|
31,900
|
|
|
3/3/2023
|
-0.20 / -0.40%
|
49.80
|
50.80
|
49.80
|
50.20
|
49.89
|
44.24
|
8,400
|
|
|
3/2/2023
|
+0.10 / +0.20%
|
50.00
|
50.70
|
49.90
|
50.40
|
50.06
|
44.42
|
5,500
|
|
|
3/1/2023
|
-0.70 / -1.37%
|
50.00
|
50.80
|
50.00
|
50.30
|
50.03
|
44.33
|
22,500
|
|
|
2/28/2023
|
+1.20 / +2.41%
|
49.10
|
51.00
|
49.10
|
51.00
|
50.36
|
44.95
|
57,400
|
|
|
2/27/2023
|
+0.30 / +0.61%
|
50.00
|
50.00
|
49.00
|
49.80
|
49.75
|
43.89
|
171,500
|
|
|
2/24/2023
|
-0.40 / -0.80%
|
49.90
|
49.90
|
49.50
|
49.50
|
49.51
|
43.63
|
20,100
|
|
|
2/23/2023
|
+0.40 / +0.81%
|
49.50
|
50.30
|
49.00
|
49.90
|
49.23
|
43.98
|
8,100
|
|
|
2/22/2023
|
+0.50 / +1.02%
|
49.60
|
50.20
|
49.50
|
49.50
|
49.84
|
43.63
|
211,000
|
|
|
2/21/2023
|
0.00 / 0.00%
|
48.50
|
49.90
|
48.50
|
49.00
|
48.99
|
43.19
|
40,100
|
|
|
2/20/2023
|
-0.60 / -1.21%
|
49.60
|
49.60
|
48.80
|
49.00
|
49.00
|
43.19
|
14,500
|
|
|
2/17/2023
|
0.00 / 0.00%
|
48.80
|
50.00
|
48.80
|
49.60
|
49.17
|
43.71
|
4,900
|
|
|
2/16/2023
|
-0.20 / -0.40%
|
48.80
|
49.70
|
48.70
|
49.60
|
48.98
|
43.71
|
2,800
|
|
|
2/15/2023
|
0.00 / 0.00%
|
48.70
|
49.90
|
48.50
|
49.80
|
49.06
|
43.89
|
5,900
|
|
|
2/14/2023
|
+0.80 / +1.63%
|
48.80
|
49.80
|
48.50
|
49.80
|
48.82
|
43.89
|
32,500
|
|
|