|
Closing price on 5/11/2023
|
|
| Open |
49.10 |
| High |
49.90 |
| Low |
48.60 |
| Volume |
22,500 |
| Split-adjusted Price |
41.27 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2023
|
-0.20 / -0.41%
|
49.10
|
49.90
|
48.60
|
48.90
|
48.95
|
41.27
|
22,500
|
|
|
5/10/2023
|
+0.10 / +0.20%
|
48.70
|
50.00
|
48.70
|
49.10
|
49.24
|
41.44
|
6,100
|
|
|
5/9/2023
|
-0.80 / -1.61%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.10
|
41.35
|
4,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
48.80
|
49.90
|
48.80
|
49.80
|
49.68
|
42.03
|
1,800
|
|
|
5/5/2023
|
-0.20 / -0.40%
|
49.10
|
50.60
|
49.10
|
49.80
|
50.02
|
42.03
|
2,900
|
|
|
5/4/2023
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.50
|
50.00
|
50.15
|
42.20
|
7,800
|
|
|
4/28/2023
|
-1.00 / -1.96%
|
49.10
|
51.00
|
49.00
|
50.00
|
49.90
|
42.20
|
49,100
|
|
|
4/27/2023
|
+1.90 / +3.87%
|
48.50
|
51.00
|
48.50
|
51.00
|
49.50
|
43.04
|
42,400
|
|
|
4/26/2023
|
+0.10 / +0.20%
|
48.40
|
49.40
|
48.40
|
49.10
|
49.37
|
41.44
|
8,900
|
|
|
4/25/2023
|
-0.40 / -0.81%
|
48.30
|
49.70
|
48.30
|
49.00
|
49.21
|
41.35
|
163,500
|
|
|
4/24/2023
|
+0.50 / +1.02%
|
48.90
|
49.40
|
48.90
|
49.40
|
48.99
|
41.69
|
4,600
|
|
|
4/21/2023
|
+0.10 / +0.20%
|
48.80
|
48.90
|
48.80
|
48.90
|
48.84
|
41.27
|
13,000
|
|
|
4/20/2023
|
0.00 / 0.00%
|
48.80
|
48.90
|
48.80
|
48.80
|
48.80
|
41.18
|
14,600
|
|
|
4/19/2023
|
0.00 / 0.00%
|
48.30
|
49.00
|
48.30
|
48.80
|
48.79
|
41.18
|
6,700
|
|
|
4/18/2023
|
-0.10 / -0.20%
|
48.90
|
49.40
|
48.10
|
48.80
|
48.45
|
41.18
|
1,700
|
|
|
4/17/2023
|
-0.10 / -0.20%
|
48.10
|
48.90
|
48.00
|
48.90
|
48.38
|
41.27
|
11,900
|
|
|
4/14/2023
|
-0.20 / -0.41%
|
48.20
|
49.00
|
48.00
|
49.00
|
48.26
|
41.35
|
20,300
|
|
|
4/13/2023
|
+0.30 / +0.61%
|
49.40
|
49.40
|
48.30
|
49.20
|
48.48
|
41.52
|
9,300
|
|
|
4/12/2023
|
-0.40 / -0.81%
|
49.00
|
49.50
|
48.90
|
48.90
|
49.09
|
41.27
|
11,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
49.20
|
49.30
|
49.00
|
49.30
|
49.18
|
41.60
|
14,300
|
|
|
4/10/2023
|
+0.60 / +1.23%
|
48.70
|
49.40
|
48.70
|
49.30
|
48.87
|
41.60
|
17,600
|
|
|
4/7/2023
|
+0.10 / +0.21%
|
48.60
|
49.30
|
48.60
|
48.70
|
49.09
|
41.10
|
8,400
|
|
|
4/6/2023
|
-0.40 / -0.82%
|
44.10
|
50.00
|
44.10
|
48.60
|
48.67
|
41.01
|
13,800
|
|
|
4/5/2023
|
+0.90 / +1.87%
|
48.20
|
50.90
|
48.20
|
49.00
|
48.57
|
41.35
|
53,400
|
|
|
4/4/2023
|
-2.70 / -5.31%
|
50.10
|
50.10
|
48.10
|
48.10
|
48.85
|
40.59
|
17,500
|
|
|
4/3/2023
|
-1.20 / -2.31%
|
50.20
|
51.90
|
49.70
|
50.80
|
50.81
|
42.87
|
6,400
|
|
|
3/31/2023
|
+2.90 / +5.91%
|
48.10
|
53.00
|
48.10
|
52.00
|
50.86
|
43.88
|
47,100
|
|
|
3/30/2023
|
+0.10 / +0.20%
|
47.80
|
49.60
|
47.80
|
49.10
|
49.09
|
41.44
|
4,100
|
|
|
3/29/2023
|
+0.30 / +0.62%
|
48.70
|
49.00
|
47.70
|
49.00
|
48.96
|
41.35
|
13,000
|
|
|
3/28/2023
|
+0.30 / +0.62%
|
48.50
|
48.90
|
47.70
|
48.70
|
48.63
|
41.10
|
9,800
|
|
|