Closing price on 2/19/2021
|
|
Open |
32.90 |
High |
32.90 |
Low |
32.60 |
Volume |
43,100 |
Split-adjusted Price |
26.83 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/19/2021
|
-0.20 / -0.61%
|
32.90
|
32.90
|
32.60
|
32.70
|
32.72
|
26.83
|
43,100
|
|
2/18/2021
|
+0.70 / +2.17%
|
32.50
|
33.20
|
32.20
|
32.90
|
32.73
|
27.00
|
64,100
|
|
2/17/2021
|
+0.50 / +1.58%
|
31.70
|
32.50
|
31.60
|
32.20
|
31.94
|
26.42
|
25,000
|
|
2/9/2021
|
+0.70 / +2.26%
|
31.00
|
31.90
|
30.80
|
31.70
|
31.33
|
26.01
|
17,200
|
|
2/8/2021
|
-0.70 / -2.21%
|
31.70
|
31.70
|
30.50
|
31.00
|
30.89
|
25.44
|
38,700
|
|
2/5/2021
|
+0.20 / +0.63%
|
31.30
|
31.70
|
31.30
|
31.70
|
31.52
|
26.01
|
28,600
|
|
2/4/2021
|
-0.40 / -1.25%
|
31.90
|
32.20
|
31.00
|
31.50
|
31.47
|
25.85
|
34,700
|
|
2/3/2021
|
+1.40 / +4.59%
|
31.00
|
31.90
|
31.00
|
31.90
|
31.30
|
26.18
|
38,500
|
|
2/2/2021
|
0.00 / 0.00%
|
30.50
|
30.90
|
29.70
|
30.50
|
30.16
|
25.03
|
25,000
|
|
2/1/2021
|
-1.00 / -3.17%
|
30.00
|
31.00
|
29.90
|
30.50
|
30.37
|
25.03
|
65,300
|
|
1/29/2021
|
+1.90 / +6.42%
|
26.80
|
32.50
|
26.70
|
31.50
|
30.46
|
25.85
|
74,500
|
|
1/28/2021
|
-3.20 / -9.76%
|
32.50
|
32.50
|
29.60
|
29.60
|
30.36
|
24.29
|
126,000
|
|
1/27/2021
|
-0.10 / -0.30%
|
32.90
|
33.60
|
32.10
|
32.80
|
32.87
|
26.92
|
102,800
|
|
1/26/2021
|
-2.10 / -6.00%
|
34.80
|
34.90
|
31.90
|
32.90
|
32.86
|
27.00
|
110,400
|
|
1/25/2021
|
-0.10 / -0.28%
|
35.10
|
35.50
|
34.50
|
35.00
|
35.03
|
28.72
|
136,950
|
|
1/22/2021
|
-0.40 / -1.13%
|
35.40
|
35.70
|
34.80
|
35.10
|
35.13
|
28.80
|
96,200
|
|
1/21/2021
|
+2.00 / +5.97%
|
34.00
|
36.40
|
33.50
|
35.50
|
35.20
|
29.13
|
122,800
|
|
1/20/2021
|
+0.80 / +2.45%
|
32.70
|
33.90
|
31.80
|
33.50
|
32.65
|
27.49
|
90,589
|
|
1/19/2021
|
-3.60 / -9.92%
|
35.80
|
36.00
|
32.70
|
32.70
|
33.56
|
26.83
|
248,200
|
|
1/18/2021
|
+0.20 / +0.55%
|
35.90
|
37.00
|
35.80
|
36.30
|
36.17
|
29.79
|
81,300
|
|
1/15/2021
|
-0.10 / -0.28%
|
34.90
|
36.90
|
34.90
|
36.10
|
36.43
|
29.62
|
119,600
|
|
1/14/2021
|
+2.80 / +8.38%
|
33.50
|
36.30
|
33.40
|
36.20
|
34.93
|
29.71
|
619,116
|
|
1/13/2021
|
0.00 / 0.00%
|
33.40
|
34.00
|
33.20
|
33.40
|
33.44
|
27.41
|
164,235
|
|
1/12/2021
|
0.00 / 0.00%
|
33.40
|
33.50
|
33.00
|
33.40
|
33.20
|
27.41
|
79,005
|
|
1/11/2021
|
+0.30 / +0.91%
|
33.00
|
34.00
|
32.90
|
33.40
|
33.40
|
27.41
|
144,400
|
|
1/8/2021
|
+0.20 / +0.61%
|
33.00
|
33.50
|
32.70
|
33.10
|
33.23
|
27.16
|
87,700
|
|
1/7/2021
|
-0.30 / -0.90%
|
33.20
|
33.20
|
32.50
|
32.90
|
32.79
|
27.00
|
62,630
|
|
1/6/2021
|
-0.10 / -0.30%
|
33.30
|
33.50
|
33.20
|
33.20
|
33.33
|
27.24
|
34,735
|
|
1/5/2021
|
+0.80 / +2.46%
|
32.50
|
33.50
|
32.50
|
33.30
|
33.18
|
27.33
|
140,700
|
|
1/4/2021
|
+0.70 / +2.20%
|
32.00
|
32.60
|
31.80
|
32.50
|
32.44
|
26.67
|
236,500
|
|
|