Closing price on 1/14/2020
|
|
Open |
32.00 |
High |
32.20 |
Low |
32.00 |
Volume |
36,700 |
Split-adjusted Price |
24.63 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/14/2020
|
+0.10 / +0.31%
|
32.00
|
32.20
|
32.00
|
32.10
|
32.05
|
24.63
|
36,700
|
|
1/13/2020
|
0.00 / 0.00%
|
32.40
|
32.50
|
32.00
|
32.00
|
32.08
|
24.55
|
71,700
|
|
1/10/2020
|
0.00 / 0.00%
|
31.80
|
32.50
|
31.70
|
32.00
|
32.18
|
24.55
|
136,500
|
|
1/9/2020
|
-0.10 / -0.31%
|
32.10
|
32.30
|
31.70
|
32.00
|
31.94
|
24.55
|
78,200
|
|
1/8/2020
|
-0.20 / -0.62%
|
32.30
|
32.40
|
31.70
|
32.10
|
32.03
|
24.63
|
58,600
|
|
1/7/2020
|
+1.20 / +3.86%
|
31.10
|
32.30
|
30.90
|
32.30
|
31.46
|
24.78
|
166,500
|
|
1/6/2020
|
+0.10 / +0.32%
|
30.90
|
31.20
|
30.80
|
31.10
|
30.91
|
23.86
|
106,400
|
|
1/3/2020
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.70
|
31.00
|
30.88
|
23.79
|
34,400
|
|
1/2/2020
|
+0.20 / +0.65%
|
30.90
|
31.00
|
30.70
|
31.00
|
30.85
|
23.79
|
58,400
|
|
12/31/2019
|
+0.70 / +2.33%
|
30.10
|
30.80
|
30.10
|
30.80
|
30.59
|
23.63
|
33,700
|
|
12/30/2019
|
-0.80 / -2.59%
|
30.80
|
30.80
|
30.10
|
30.10
|
30.39
|
23.10
|
49,600
|
|
12/27/2019
|
0.00 / 0.00%
|
30.90
|
30.90
|
30.60
|
30.90
|
30.80
|
23.71
|
49,900
|
|
12/26/2019
|
+0.20 / +0.65%
|
30.60
|
30.90
|
30.30
|
30.90
|
30.63
|
23.71
|
190,600
|
|
12/25/2019
|
-0.30 / -0.97%
|
30.90
|
30.90
|
30.50
|
30.70
|
30.70
|
23.56
|
49,800
|
|
12/24/2019
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.70
|
31.00
|
30.93
|
23.79
|
57,800
|
|
12/23/2019
|
0.00 / 0.00%
|
31.10
|
31.30
|
30.80
|
31.20
|
31.10
|
23.94
|
29,500
|
|
12/20/2019
|
+0.20 / +0.65%
|
30.90
|
31.20
|
30.40
|
31.20
|
30.96
|
23.94
|
26,743
|
|
12/19/2019
|
0.00 / 0.00%
|
30.90
|
31.00
|
30.70
|
31.00
|
30.88
|
23.79
|
21,400
|
|
12/18/2019
|
-0.20 / -0.64%
|
31.20
|
31.20
|
30.40
|
31.00
|
30.74
|
23.79
|
54,300
|
|
12/17/2019
|
+0.10 / +0.32%
|
31.10
|
31.20
|
30.70
|
31.20
|
31.08
|
23.94
|
18,800
|
|
12/16/2019
|
-0.30 / -0.96%
|
31.30
|
31.30
|
30.50
|
31.10
|
30.80
|
23.86
|
49,700
|
|
12/13/2019
|
-0.10 / -0.32%
|
31.50
|
31.50
|
31.00
|
31.40
|
31.37
|
24.09
|
23,300
|
|
12/12/2019
|
+0.60 / +1.94%
|
31.00
|
31.90
|
30.60
|
31.50
|
31.02
|
24.17
|
137,000
|
|
12/11/2019
|
-0.30 / -0.96%
|
31.20
|
31.30
|
30.90
|
30.90
|
31.02
|
23.71
|
95,400
|
|
12/10/2019
|
-0.40 / -1.27%
|
31.80
|
31.80
|
31.20
|
31.20
|
31.35
|
23.94
|
49,100
|
|
12/9/2019
|
+0.10 / +0.32%
|
31.60
|
32.00
|
31.50
|
31.60
|
31.61
|
24.25
|
26,300
|
|
12/6/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.20
|
31.50
|
31.39
|
24.17
|
32,400
|
|
12/5/2019
|
+0.10 / +0.32%
|
31.30
|
31.50
|
31.30
|
31.50
|
31.42
|
24.17
|
34,600
|
|
12/4/2019
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.10
|
31.40
|
31.23
|
24.09
|
50,000
|
|
12/3/2019
|
0.00 / 0.00%
|
31.10
|
31.40
|
31.00
|
31.40
|
31.21
|
24.09
|
83,300
|
|
|