|
Closing price on 5/18/2023
|
|
| Open |
48.60 |
| High |
49.60 |
| Low |
48.60 |
| Volume |
41,000 |
| Split-adjusted Price |
43.19 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/18/2023
|
+0.50 / +1.03%
|
48.60
|
49.60
|
48.60
|
49.00
|
49.19
|
43.19
|
41,000
|
|
|
5/17/2023
|
0.00 / 0.00%
|
47.80
|
49.20
|
47.80
|
48.50
|
48.62
|
42.74
|
59,300
|
|
|
5/16/2023
|
0.00 / 0.00%
|
48.30
|
49.80
|
48.20
|
48.50
|
48.38
|
42.74
|
4,500
|
|
|
5/15/2023
|
+0.10 / +0.21%
|
50.00
|
50.00
|
48.40
|
48.50
|
48.55
|
42.74
|
3,900
|
|
|
5/12/2023
|
-0.50 / -1.02%
|
48.60
|
48.90
|
48.30
|
48.40
|
48.52
|
42.66
|
43,900
|
|
|
5/11/2023
|
-0.20 / -0.41%
|
49.10
|
49.90
|
48.60
|
48.90
|
48.95
|
43.10
|
22,500
|
|
|
5/10/2023
|
+0.10 / +0.20%
|
48.70
|
50.00
|
48.70
|
49.10
|
49.24
|
43.27
|
6,100
|
|
|
5/9/2023
|
-0.80 / -1.61%
|
49.80
|
49.80
|
49.00
|
49.00
|
49.10
|
43.19
|
4,600
|
|
|
5/8/2023
|
0.00 / 0.00%
|
48.80
|
49.90
|
48.80
|
49.80
|
49.68
|
43.89
|
1,800
|
|
|
5/5/2023
|
-0.20 / -0.40%
|
49.10
|
50.60
|
49.10
|
49.80
|
50.02
|
43.89
|
2,900
|
|
|
5/4/2023
|
0.00 / 0.00%
|
50.00
|
51.00
|
49.50
|
50.00
|
50.15
|
44.07
|
7,800
|
|
|
4/28/2023
|
-1.00 / -1.96%
|
49.10
|
51.00
|
49.00
|
50.00
|
49.90
|
44.07
|
49,100
|
|
|
4/27/2023
|
+1.90 / +3.87%
|
48.50
|
51.00
|
48.50
|
51.00
|
49.50
|
44.95
|
42,400
|
|
|
4/26/2023
|
+0.10 / +0.20%
|
48.40
|
49.40
|
48.40
|
49.10
|
49.37
|
43.27
|
8,900
|
|
|
4/25/2023
|
-0.40 / -0.81%
|
48.30
|
49.70
|
48.30
|
49.00
|
49.21
|
43.19
|
163,500
|
|
|
4/24/2023
|
+0.50 / +1.02%
|
48.90
|
49.40
|
48.90
|
49.40
|
48.99
|
43.54
|
4,600
|
|
|
4/21/2023
|
+0.10 / +0.20%
|
48.80
|
48.90
|
48.80
|
48.90
|
48.84
|
43.10
|
13,000
|
|
|
4/20/2023
|
0.00 / 0.00%
|
48.80
|
48.90
|
48.80
|
48.80
|
48.80
|
43.01
|
14,600
|
|
|
4/19/2023
|
0.00 / 0.00%
|
48.30
|
49.00
|
48.30
|
48.80
|
48.79
|
43.01
|
6,700
|
|
|
4/18/2023
|
-0.10 / -0.20%
|
48.90
|
49.40
|
48.10
|
48.80
|
48.45
|
43.01
|
1,700
|
|
|
4/17/2023
|
-0.10 / -0.20%
|
48.10
|
48.90
|
48.00
|
48.90
|
48.38
|
43.10
|
11,900
|
|
|
4/14/2023
|
-0.20 / -0.41%
|
48.20
|
49.00
|
48.00
|
49.00
|
48.26
|
43.19
|
20,300
|
|
|
4/13/2023
|
+0.30 / +0.61%
|
49.40
|
49.40
|
48.30
|
49.20
|
48.48
|
43.36
|
9,300
|
|
|
4/12/2023
|
-0.40 / -0.81%
|
49.00
|
49.50
|
48.90
|
48.90
|
49.09
|
43.10
|
11,100
|
|
|
4/11/2023
|
0.00 / 0.00%
|
49.20
|
49.30
|
49.00
|
49.30
|
49.18
|
43.45
|
14,300
|
|
|
4/10/2023
|
+0.60 / +1.23%
|
48.70
|
49.40
|
48.70
|
49.30
|
48.87
|
43.45
|
17,600
|
|
|
4/7/2023
|
+0.10 / +0.21%
|
48.60
|
49.30
|
48.60
|
48.70
|
49.09
|
42.92
|
8,400
|
|
|
4/6/2023
|
-0.40 / -0.82%
|
44.10
|
50.00
|
44.10
|
48.60
|
48.67
|
42.83
|
13,800
|
|
|
4/5/2023
|
+0.90 / +1.87%
|
48.20
|
50.90
|
48.20
|
49.00
|
48.57
|
43.19
|
53,400
|
|
|
4/4/2023
|
-2.70 / -5.31%
|
50.10
|
50.10
|
48.10
|
48.10
|
48.85
|
42.39
|
17,500
|
|
|