Closing price on 9/19/2022
|
|
Open |
43.00 |
High |
43.60 |
Low |
42.10 |
Volume |
38,300 |
Split-adjusted Price |
39.52 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/19/2022
|
-1.60 / -3.66%
|
43.00
|
43.60
|
42.10
|
42.10
|
42.77
|
39.52
|
38,300
|
|
9/16/2022
|
-0.10 / -0.23%
|
43.50
|
43.70
|
43.00
|
43.70
|
43.27
|
41.02
|
48,800
|
|
9/15/2022
|
0.00 / 0.00%
|
43.80
|
44.50
|
43.50
|
43.80
|
43.67
|
41.12
|
17,400
|
|
9/14/2022
|
-0.30 / -0.68%
|
44.10
|
44.10
|
43.00
|
43.80
|
43.49
|
41.12
|
50,500
|
|
9/13/2022
|
-0.80 / -1.78%
|
44.90
|
45.00
|
43.50
|
44.10
|
43.97
|
41.40
|
57,000
|
|
9/12/2022
|
-0.10 / -0.22%
|
44.40
|
45.90
|
44.40
|
44.90
|
44.91
|
42.15
|
12,900
|
|
9/9/2022
|
+0.20 / +0.45%
|
44.80
|
46.00
|
44.30
|
45.00
|
44.76
|
42.24
|
10,400
|
|
9/8/2022
|
-0.20 / -0.44%
|
45.30
|
45.50
|
44.00
|
44.80
|
44.79
|
42.06
|
19,900
|
|
9/7/2022
|
-1.40 / -3.02%
|
46.10
|
46.90
|
45.00
|
45.00
|
45.55
|
42.24
|
40,100
|
|
9/6/2022
|
-0.10 / -0.22%
|
46.50
|
47.20
|
46.00
|
46.40
|
46.61
|
43.56
|
37,400
|
|
9/5/2022
|
-0.50 / -1.06%
|
47.00
|
47.40
|
45.70
|
46.50
|
46.69
|
43.65
|
69,700
|
|
8/31/2022
|
+0.50 / +1.08%
|
43.30
|
47.50
|
43.30
|
47.00
|
46.21
|
44.12
|
94,700
|
|
8/30/2022
|
+1.00 / +2.20%
|
45.40
|
47.00
|
45.20
|
46.50
|
45.78
|
43.65
|
82,000
|
|
8/29/2022
|
-0.10 / -0.20%
|
48.90
|
48.90
|
47.80
|
48.80
|
48.43
|
42.71
|
67,200
|
|
8/26/2022
|
+0.30 / +0.62%
|
48.70
|
49.00
|
48.10
|
48.90
|
48.40
|
42.80
|
69,800
|
|
8/25/2022
|
+0.20 / +0.41%
|
48.40
|
49.40
|
48.20
|
48.60
|
48.48
|
42.54
|
104,500
|
|
8/24/2022
|
-0.60 / -1.22%
|
49.00
|
49.00
|
48.30
|
48.40
|
48.47
|
42.36
|
114,400
|
|
8/23/2022
|
+0.20 / +0.41%
|
49.00
|
49.00
|
48.50
|
49.00
|
48.76
|
42.89
|
40,900
|
|
8/22/2022
|
+1.40 / +2.95%
|
48.00
|
50.00
|
48.00
|
48.80
|
49.04
|
42.71
|
171,000
|
|
8/19/2022
|
+1.60 / +3.49%
|
45.80
|
47.60
|
45.80
|
47.40
|
46.85
|
41.49
|
137,700
|
|
8/18/2022
|
-0.40 / -0.87%
|
46.30
|
46.30
|
45.70
|
45.80
|
45.83
|
40.09
|
22,700
|
|
8/17/2022
|
-0.20 / -0.43%
|
46.40
|
46.40
|
45.90
|
46.20
|
46.07
|
40.44
|
29,700
|
|
8/16/2022
|
0.00 / 0.00%
|
45.60
|
46.90
|
45.60
|
46.40
|
46.01
|
40.61
|
24,300
|
|
8/15/2022
|
+0.40 / +0.87%
|
46.00
|
46.50
|
46.00
|
46.40
|
46.12
|
40.61
|
109,100
|
|
8/12/2022
|
0.00 / 0.00%
|
45.60
|
46.30
|
45.60
|
46.00
|
46.02
|
40.26
|
28,200
|
|
8/11/2022
|
-0.20 / -0.43%
|
46.20
|
46.50
|
45.40
|
46.00
|
46.34
|
40.26
|
90,300
|
|
8/10/2022
|
+0.80 / +1.76%
|
45.50
|
46.80
|
45.00
|
46.20
|
46.02
|
40.44
|
65,400
|
|
8/9/2022
|
+0.30 / +0.67%
|
45.10
|
45.50
|
44.90
|
45.40
|
45.17
|
39.74
|
27,600
|
|
8/8/2022
|
-0.20 / -0.44%
|
45.20
|
45.50
|
45.10
|
45.10
|
45.25
|
39.48
|
17,500
|
|
8/5/2022
|
+0.20 / +0.44%
|
45.10
|
45.60
|
44.90
|
45.30
|
45.36
|
39.65
|
15,700
|
|
|