|
Closing price on 5/18/2022
|
|
Open |
50.00 |
High |
51.00 |
Low |
49.50 |
Volume |
59,700 |
Split-adjusted Price |
40.68 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/18/2022
|
-0.50 / -1.00%
|
50.00
|
51.00
|
49.50
|
49.50
|
50.00
|
40.68
|
59,700
|
|
5/17/2022
|
+2.70 / +5.71%
|
48.00
|
50.00
|
46.90
|
50.00
|
48.06
|
41.09
|
51,100
|
|
5/16/2022
|
-0.20 / -0.42%
|
47.50
|
50.40
|
47.30
|
47.30
|
47.67
|
38.87
|
164,300
|
|
5/13/2022
|
-1.00 / -2.06%
|
49.00
|
49.50
|
47.40
|
47.50
|
47.87
|
39.03
|
280,100
|
|
5/12/2022
|
-3.00 / -5.83%
|
51.30
|
51.30
|
46.80
|
48.50
|
49.11
|
39.85
|
134,100
|
|
5/11/2022
|
+1.00 / +1.98%
|
49.50
|
51.50
|
49.50
|
51.50
|
50.58
|
42.32
|
57,900
|
|
5/10/2022
|
+1.50 / +3.06%
|
49.00
|
50.50
|
46.60
|
50.50
|
49.26
|
41.50
|
107,100
|
|
5/9/2022
|
-5.20 / -9.59%
|
54.30
|
54.30
|
49.00
|
49.00
|
51.25
|
40.27
|
224,100
|
|
5/6/2022
|
+0.30 / +0.56%
|
52.80
|
55.00
|
52.80
|
54.20
|
54.01
|
44.54
|
140,500
|
|
5/5/2022
|
-0.10 / -0.19%
|
56.00
|
56.50
|
53.00
|
53.90
|
54.10
|
44.29
|
104,600
|
|
5/4/2022
|
0.00 / 0.00%
|
54.00
|
56.70
|
52.50
|
54.00
|
53.77
|
44.37
|
95,300
|
|
4/29/2022
|
+3.40 / +6.72%
|
50.60
|
54.80
|
50.60
|
54.00
|
51.80
|
44.37
|
150,600
|
|
4/28/2022
|
+0.10 / +0.20%
|
50.20
|
51.40
|
50.10
|
50.60
|
50.52
|
41.58
|
71,700
|
|
4/27/2022
|
+0.30 / +0.60%
|
49.90
|
51.50
|
49.00
|
50.50
|
50.36
|
41.50
|
32,800
|
|
4/26/2022
|
+1.70 / +3.51%
|
48.40
|
50.80
|
46.50
|
50.20
|
48.58
|
41.25
|
176,300
|
|
4/25/2022
|
-5.00 / -9.35%
|
52.50
|
54.80
|
48.20
|
48.50
|
50.02
|
39.85
|
301,300
|
|
4/22/2022
|
-1.70 / -3.08%
|
54.70
|
57.10
|
52.50
|
53.50
|
54.28
|
43.96
|
195,800
|
|
4/21/2022
|
+2.10 / +3.95%
|
52.90
|
56.50
|
49.00
|
55.20
|
52.98
|
45.36
|
250,600
|
|
4/20/2022
|
-1.80 / -3.28%
|
54.60
|
55.00
|
53.00
|
53.10
|
54.13
|
43.63
|
184,900
|
|
4/19/2022
|
-1.80 / -3.17%
|
56.70
|
57.70
|
52.00
|
54.90
|
55.91
|
45.11
|
192,340
|
|
4/18/2022
|
+0.20 / +0.35%
|
56.50
|
58.00
|
56.00
|
56.70
|
57.02
|
46.59
|
197,400
|
|
4/15/2022
|
+3.30 / +6.20%
|
52.70
|
57.50
|
52.70
|
56.50
|
55.68
|
46.43
|
322,900
|
|
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
|
|
|
|
|
|