|
Closing price on 6/16/2023
|
|
| Open |
48.50 |
| High |
49.50 |
| Low |
48.30 |
| Volume |
9,800 |
| Split-adjusted Price |
42.92 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/16/2023
|
+0.20 / +0.41%
|
48.50
|
49.50
|
48.30
|
48.70
|
48.61
|
42.92
|
9,800
|
|
|
6/15/2023
|
-0.10 / -0.21%
|
48.50
|
49.60
|
48.50
|
48.50
|
48.65
|
42.74
|
1,200
|
|
|
6/14/2023
|
-0.60 / -1.22%
|
48.60
|
49.60
|
48.60
|
48.60
|
48.65
|
42.83
|
15,000
|
|
|
6/13/2023
|
+0.30 / +0.61%
|
48.50
|
49.20
|
48.50
|
49.20
|
48.98
|
43.36
|
16,700
|
|
|
6/12/2023
|
-0.60 / -1.21%
|
49.00
|
49.40
|
48.50
|
48.90
|
48.85
|
43.10
|
6,800
|
|
|
6/9/2023
|
-0.50 / -1.00%
|
48.80
|
49.80
|
48.80
|
49.50
|
49.53
|
43.63
|
4,200
|
|
|
6/8/2023
|
0.00 / 0.00%
|
48.90
|
50.50
|
48.50
|
50.00
|
49.05
|
44.07
|
88,100
|
|
|
6/7/2023
|
+1.00 / +2.04%
|
48.60
|
50.00
|
48.50
|
50.00
|
49.06
|
44.07
|
31,900
|
|
|
6/6/2023
|
0.00 / 0.00%
|
48.70
|
49.50
|
48.30
|
49.00
|
48.50
|
43.19
|
54,100
|
|
|
6/5/2023
|
-0.90 / -1.80%
|
49.30
|
50.00
|
48.70
|
49.00
|
49.14
|
43.19
|
3,400
|
|
|
6/2/2023
|
+0.40 / +0.81%
|
49.00
|
50.50
|
44.60
|
49.90
|
48.36
|
43.98
|
38,800
|
|
|
6/1/2023
|
-1.00 / -1.98%
|
50.40
|
50.40
|
48.90
|
49.50
|
49.05
|
43.63
|
28,700
|
|
|
5/31/2023
|
+1.40 / +2.85%
|
48.80
|
51.00
|
48.80
|
50.50
|
49.84
|
44.51
|
31,900
|
|
|
5/30/2023
|
-0.30 / -0.61%
|
49.10
|
49.40
|
48.80
|
49.10
|
49.08
|
43.27
|
16,100
|
|
|
5/29/2023
|
0.00 / 0.00%
|
49.00
|
49.90
|
49.00
|
49.40
|
49.54
|
43.54
|
1,500
|
|
|
5/26/2023
|
0.00 / 0.00%
|
48.80
|
49.40
|
48.60
|
49.40
|
49.25
|
43.54
|
7,000
|
|
|
5/25/2023
|
-0.20 / -0.40%
|
49.00
|
49.40
|
48.80
|
49.40
|
49.21
|
43.54
|
12,400
|
|
|
5/24/2023
|
-0.40 / -0.80%
|
49.20
|
50.00
|
49.10
|
49.60
|
49.58
|
43.71
|
2,300
|
|
|
5/23/2023
|
0.00 / 0.00%
|
48.90
|
51.00
|
48.90
|
50.00
|
49.88
|
44.07
|
6,400
|
|
|
5/22/2023
|
-1.00 / -1.96%
|
49.10
|
51.80
|
48.90
|
50.00
|
49.33
|
44.07
|
11,200
|
|
|
5/19/2023
|
+2.00 / +4.08%
|
48.60
|
51.00
|
48.60
|
51.00
|
50.84
|
44.95
|
27,800
|
|
|
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
|
|
|