|
Closing price on 4/14/2022
|
|
Open |
54.70 |
High |
54.70 |
Low |
53.00 |
Volume |
70,200 |
Split-adjusted Price |
43.72 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
4/14/2022
|
-0.50 / -0.93%
|
54.70
|
54.70
|
53.00
|
53.20
|
53.65
|
43.72
|
70,200
|
|
4/13/2022
|
+1.70 / +3.27%
|
52.50
|
53.90
|
52.00
|
53.70
|
52.56
|
44.13
|
104,350
|
|
4/12/2022
|
-2.50 / -4.59%
|
54.60
|
55.10
|
52.00
|
52.00
|
53.18
|
42.73
|
276,250
|
|
4/8/2022
|
-1.50 / -2.68%
|
55.80
|
56.00
|
54.50
|
54.50
|
55.18
|
44.78
|
198,100
|
|
4/7/2022
|
-0.70 / -1.23%
|
56.70
|
57.10
|
56.00
|
56.00
|
56.64
|
46.02
|
238,300
|
|
4/6/2022
|
0.00 / 0.00%
|
56.70
|
57.70
|
56.00
|
56.70
|
56.77
|
46.59
|
231,000
|
|
4/5/2022
|
-0.10 / -0.18%
|
56.80
|
57.00
|
51.50
|
56.70
|
56.50
|
46.59
|
143,700
|
|
4/4/2022
|
+0.90 / +1.61%
|
56.30
|
57.80
|
56.30
|
56.80
|
57.15
|
46.67
|
335,900
|
|
4/1/2022
|
+1.00 / +1.82%
|
54.80
|
56.80
|
54.30
|
55.90
|
55.90
|
45.94
|
290,700
|
|
3/31/2022
|
-0.10 / -0.18%
|
55.00
|
56.00
|
54.10
|
54.90
|
55.01
|
45.11
|
266,000
|
|
3/30/2022
|
+1.90 / +3.58%
|
52.80
|
56.80
|
52.50
|
55.00
|
54.80
|
45.20
|
491,800
|
|
3/29/2022
|
+0.60 / +1.14%
|
51.90
|
53.50
|
51.80
|
53.10
|
52.66
|
43.63
|
321,700
|
|
3/28/2022
|
-0.40 / -0.76%
|
52.90
|
52.90
|
51.00
|
52.50
|
52.04
|
43.14
|
209,800
|
|
3/25/2022
|
+0.10 / +0.19%
|
52.50
|
53.20
|
52.40
|
52.90
|
52.86
|
43.47
|
184,400
|
|
3/24/2022
|
+0.40 / +0.76%
|
52.40
|
53.30
|
51.90
|
52.80
|
52.68
|
43.39
|
347,000
|
|
3/23/2022
|
+1.80 / +3.56%
|
51.00
|
53.40
|
50.80
|
52.40
|
51.97
|
43.06
|
522,000
|
|
3/22/2022
|
-0.40 / -0.78%
|
51.30
|
51.50
|
50.50
|
50.60
|
50.93
|
41.58
|
143,800
|
|
3/21/2022
|
+1.30 / +2.62%
|
50.00
|
51.80
|
49.10
|
51.00
|
50.94
|
41.91
|
754,050
|
|
3/18/2022
|
-0.20 / -0.40%
|
50.80
|
50.80
|
49.10
|
49.70
|
49.55
|
40.84
|
42,300
|
|
3/17/2022
|
+0.30 / +0.60%
|
49.60
|
50.70
|
49.10
|
49.90
|
49.60
|
41.00
|
91,500
|
|
3/16/2022
|
-0.10 / -0.20%
|
49.70
|
50.50
|
49.50
|
49.60
|
49.85
|
40.76
|
101,400
|
|
3/15/2022
|
+0.10 / +0.20%
|
49.60
|
51.00
|
49.00
|
49.70
|
49.53
|
40.84
|
63,800
|
|
3/14/2022
|
-0.10 / -0.20%
|
49.70
|
49.70
|
48.80
|
49.60
|
49.16
|
40.76
|
176,700
|
|
3/11/2022
|
-0.80 / -1.58%
|
50.60
|
52.00
|
49.40
|
49.70
|
50.36
|
40.84
|
133,500
|
|
3/10/2022
|
+0.90 / +1.81%
|
49.60
|
51.00
|
49.10
|
50.50
|
50.46
|
41.50
|
262,900
|
|
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
|
|
|
|
|
|