|
Closing price on 6/1/2022
|
|
Open |
50.20 |
High |
50.50 |
Low |
49.00 |
Volume |
70,700 |
Split-adjusted Price |
41.09 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/1/2022
|
-0.50 / -0.99%
|
50.20
|
50.50
|
49.00
|
50.00
|
49.52
|
41.09
|
70,700
|
|
5/31/2022
|
+0.30 / +0.60%
|
50.50
|
51.00
|
49.30
|
50.50
|
50.00
|
41.50
|
78,400
|
|
5/30/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.50
|
50.20
|
50.01
|
41.25
|
52,800
|
|
5/27/2022
|
-0.30 / -0.59%
|
50.50
|
50.90
|
49.90
|
50.20
|
50.30
|
41.25
|
54,200
|
|
5/26/2022
|
-0.40 / -0.79%
|
50.90
|
52.50
|
50.50
|
50.50
|
50.82
|
41.50
|
27,700
|
|
5/25/2022
|
+2.40 / +4.95%
|
49.90
|
51.00
|
48.60
|
50.90
|
49.91
|
41.83
|
209,300
|
|
5/24/2022
|
-0.50 / -1.02%
|
48.70
|
49.50
|
48.10
|
48.50
|
48.61
|
39.85
|
46,100
|
|
5/23/2022
|
+0.10 / +0.20%
|
50.80
|
50.80
|
48.50
|
49.00
|
48.79
|
40.27
|
33,000
|
|
5/20/2022
|
0.00 / 0.00%
|
49.00
|
50.50
|
48.30
|
48.90
|
48.76
|
40.18
|
54,800
|
|
5/19/2022
|
-0.60 / -1.21%
|
48.00
|
49.70
|
45.00
|
48.90
|
46.97
|
40.18
|
132,000
|
|
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
|
|
|
|
|
|