Closing price on 7/7/2022
|
|
Open |
43.20 |
High |
44.80 |
Low |
42.50 |
Volume |
52,500 |
Split-adjusted Price |
38.69 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/7/2022
|
+1.00 / +2.31%
|
43.20
|
44.80
|
42.50
|
44.20
|
43.76
|
38.69
|
52,500
|
|
7/6/2022
|
-3.40 / -7.30%
|
46.50
|
47.50
|
43.20
|
43.20
|
45.56
|
37.81
|
92,500
|
|
7/5/2022
|
-1.10 / -2.31%
|
46.30
|
48.80
|
46.30
|
46.60
|
47.07
|
40.79
|
138,800
|
|
7/4/2022
|
-0.10 / -0.21%
|
47.80
|
48.00
|
47.60
|
47.70
|
47.74
|
41.75
|
46,400
|
|
7/1/2022
|
-0.30 / -0.62%
|
48.10
|
48.20
|
47.80
|
47.80
|
47.97
|
41.84
|
19,500
|
|
6/30/2022
|
+0.10 / +0.21%
|
48.00
|
49.00
|
48.00
|
48.10
|
48.20
|
42.10
|
31,900
|
|
6/29/2022
|
-0.80 / -1.64%
|
48.20
|
48.40
|
48.00
|
48.00
|
48.16
|
42.01
|
22,000
|
|
6/28/2022
|
0.00 / 0.00%
|
48.30
|
49.00
|
48.10
|
48.80
|
48.56
|
42.71
|
33,500
|
|
6/27/2022
|
0.00 / 0.00%
|
48.20
|
49.00
|
48.00
|
48.80
|
48.37
|
42.71
|
34,900
|
|
6/24/2022
|
-0.40 / -0.81%
|
49.20
|
49.20
|
48.20
|
48.80
|
48.84
|
42.71
|
15,100
|
|
6/23/2022
|
+0.30 / +0.61%
|
50.00
|
50.00
|
48.60
|
49.20
|
48.93
|
43.06
|
23,700
|
|
6/22/2022
|
+1.00 / +2.09%
|
48.60
|
52.50
|
47.50
|
48.90
|
48.20
|
42.80
|
51,900
|
|
6/21/2022
|
-0.40 / -0.83%
|
48.30
|
48.90
|
47.00
|
47.90
|
48.03
|
41.93
|
82,900
|
|
6/20/2022
|
-1.40 / -2.82%
|
50.00
|
50.00
|
48.20
|
48.30
|
48.45
|
42.28
|
35,100
|
|
6/17/2022
|
-1.00 / -1.97%
|
50.00
|
50.00
|
48.30
|
49.70
|
48.88
|
43.50
|
26,410
|
|
6/16/2022
|
+0.20 / +0.40%
|
51.00
|
52.30
|
50.50
|
50.70
|
50.74
|
44.38
|
33,500
|
|
6/15/2022
|
+1.90 / +3.91%
|
48.60
|
51.40
|
48.00
|
50.50
|
48.58
|
44.20
|
124,600
|
|
6/14/2022
|
0.00 / 0.00%
|
48.50
|
49.80
|
48.20
|
48.60
|
48.75
|
42.54
|
78,000
|
|
6/13/2022
|
-2.20 / -4.33%
|
50.70
|
50.70
|
48.20
|
48.60
|
48.94
|
42.54
|
121,500
|
|
6/10/2022
|
-1.50 / -2.87%
|
50.80
|
52.30
|
50.20
|
50.80
|
51.80
|
44.46
|
58,000
|
|
6/9/2022
|
-0.70 / -1.32%
|
53.00
|
53.00
|
52.20
|
52.30
|
52.40
|
45.78
|
28,500
|
|
6/8/2022
|
+1.60 / +3.11%
|
52.00
|
53.50
|
51.40
|
53.00
|
52.66
|
46.39
|
265,900
|
|
6/7/2022
|
+2.40 / +4.90%
|
49.50
|
51.40
|
48.50
|
51.40
|
49.84
|
44.99
|
203,700
|
|
6/6/2022
|
-0.50 / -1.01%
|
50.80
|
50.80
|
49.00
|
49.00
|
49.44
|
42.89
|
47,500
|
|
6/3/2022
|
-1.00 / -1.98%
|
50.50
|
50.50
|
49.40
|
49.50
|
49.76
|
43.33
|
32,300
|
|
6/2/2022
|
+0.50 / +1.00%
|
49.10
|
50.90
|
49.00
|
50.50
|
50.10
|
44.20
|
92,700
|
|
6/1/2022
|
-0.50 / -0.99%
|
50.20
|
50.50
|
49.00
|
50.00
|
49.52
|
43.76
|
70,700
|
|
5/31/2022
|
+0.30 / +0.60%
|
50.50
|
51.00
|
49.30
|
50.50
|
50.00
|
44.20
|
78,400
|
|
5/30/2022
|
0.00 / 0.00%
|
50.50
|
50.50
|
49.50
|
50.20
|
50.01
|
43.94
|
52,800
|
|
5/27/2022
|
-0.30 / -0.59%
|
50.50
|
50.90
|
49.90
|
50.20
|
50.30
|
43.94
|
54,200
|
|
|