|
Closing price on 3/9/2022
|
|
| Open |
48.60 |
| High |
49.90 |
| Low |
48.60 |
| Volume |
140,500 |
| Split-adjusted Price |
40.76 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/9/2022
|
+0.60 / +1.22%
|
48.60
|
49.90
|
48.60
|
49.60
|
49.04
|
40.76
|
140,500
|
|
|
3/8/2022
|
-0.50 / -1.01%
|
49.20
|
49.40
|
48.70
|
49.00
|
48.97
|
40.27
|
181,000
|
|
|
3/7/2022
|
-0.60 / -1.20%
|
50.10
|
50.20
|
48.10
|
49.50
|
49.32
|
40.68
|
215,500
|
|
|
3/4/2022
|
-0.90 / -1.76%
|
51.00
|
51.50
|
50.10
|
50.10
|
50.82
|
41.17
|
266,500
|
|
|
3/3/2022
|
+0.20 / +0.39%
|
50.80
|
51.30
|
50.20
|
51.00
|
50.87
|
41.91
|
186,200
|
|
|
3/2/2022
|
-0.60 / -1.17%
|
51.40
|
51.40
|
50.10
|
50.80
|
50.76
|
41.74
|
133,600
|
|
|
3/1/2022
|
+1.60 / +3.21%
|
49.80
|
51.70
|
49.50
|
51.40
|
51.07
|
42.24
|
654,800
|
|
|
2/28/2022
|
0.00 / 0.00%
|
49.80
|
50.90
|
49.00
|
49.80
|
49.40
|
40.92
|
86,300
|
|
|
2/25/2022
|
+0.10 / +0.20%
|
49.80
|
49.90
|
49.10
|
49.80
|
49.66
|
40.92
|
182,500
|
|
|
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
|
|
|