|
Closing price on 4/17/2020
|
|
| Open |
32.50 |
| High |
32.60 |
| Low |
32.00 |
| Volume |
63,922 |
| Split-adjusted Price |
23.05 |
|
|
PVI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/17/2020
|
-0.50 / -1.54%
|
32.50
|
32.60
|
32.00
|
32.00
|
32.19
|
23.05
|
63,922
|
|
|
4/16/2020
|
+1.80 / +5.86%
|
30.70
|
32.50
|
30.50
|
32.50
|
30.78
|
23.41
|
999,600
|
|
|
4/15/2020
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.50
|
30.70
|
30.70
|
22.12
|
1,037,300
|
|
|
4/14/2020
|
-0.10 / -0.32%
|
30.80
|
30.80
|
30.30
|
30.70
|
30.70
|
22.12
|
1,151,500
|
|
|
4/13/2020
|
+0.10 / +0.33%
|
30.70
|
30.80
|
30.30
|
30.80
|
30.57
|
22.19
|
38,500
|
|
|
4/10/2020
|
0.00 / 0.00%
|
30.00
|
30.80
|
30.00
|
30.70
|
30.69
|
22.12
|
687,700
|
|
|
4/9/2020
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.40
|
30.70
|
30.68
|
22.12
|
2,912,400
|
|
|
4/8/2020
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.00
|
30.70
|
30.67
|
22.12
|
836,000
|
|
|
4/7/2020
|
+0.10 / +0.33%
|
30.60
|
30.70
|
30.20
|
30.60
|
30.66
|
22.04
|
1,146,600
|
|
|
4/6/2020
|
+0.80 / +2.69%
|
30.00
|
30.70
|
30.00
|
30.50
|
30.64
|
21.97
|
1,167,600
|
|
|
4/3/2020
|
+1.40 / +4.95%
|
28.30
|
29.70
|
28.30
|
29.70
|
29.30
|
21.40
|
153,300
|
|
|
4/1/2020
|
+1.10 / +4.04%
|
27.30
|
28.50
|
27.20
|
28.30
|
27.90
|
20.39
|
65,600
|
|
|
3/31/2020
|
-0.50 / -1.81%
|
27.70
|
27.90
|
27.20
|
27.20
|
27.49
|
19.59
|
29,400
|
|
|
3/30/2020
|
0.00 / 0.00%
|
27.50
|
27.90
|
27.00
|
27.70
|
27.23
|
19.95
|
714,400
|
|
|
3/27/2020
|
+0.20 / +0.73%
|
27.50
|
27.90
|
27.50
|
27.70
|
27.58
|
19.95
|
62,500
|
|
|
3/26/2020
|
-0.40 / -1.43%
|
27.30
|
28.20
|
27.30
|
27.50
|
27.49
|
19.81
|
39,900
|
|
|
3/25/2020
|
+1.10 / +4.10%
|
27.40
|
27.90
|
27.20
|
27.90
|
27.50
|
20.10
|
17,000
|
|
|
3/24/2020
|
+0.30 / +1.13%
|
27.00
|
27.20
|
26.60
|
26.80
|
26.97
|
19.31
|
228,600
|
|
|
3/23/2020
|
-0.80 / -2.93%
|
27.10
|
28.00
|
25.20
|
26.50
|
26.79
|
19.09
|
338,900
|
|
|
3/20/2020
|
+0.30 / +1.11%
|
28.50
|
28.50
|
26.50
|
27.30
|
27.42
|
19.67
|
113,600
|
|
|
3/19/2020
|
-2.30 / -7.85%
|
29.00
|
29.00
|
27.00
|
27.00
|
27.93
|
19.45
|
87,000
|
|
|
3/18/2020
|
+0.80 / +2.81%
|
28.50
|
29.30
|
28.50
|
29.30
|
29.00
|
21.11
|
32,100
|
|
|
3/17/2020
|
-1.20 / -4.04%
|
29.60
|
29.60
|
28.50
|
28.50
|
28.96
|
20.53
|
24,800
|
|
|
3/16/2020
|
0.00 / 0.00%
|
29.30
|
29.70
|
28.10
|
29.70
|
28.93
|
21.40
|
74,700
|
|
|
3/13/2020
|
-0.10 / -0.34%
|
28.60
|
29.70
|
28.50
|
29.70
|
28.95
|
21.40
|
47,700
|
|
|
3/12/2020
|
0.00 / 0.00%
|
29.00
|
29.80
|
28.60
|
29.80
|
29.53
|
21.47
|
100,900
|
|
|
3/11/2020
|
-1.00 / -3.25%
|
30.10
|
30.10
|
29.00
|
29.80
|
29.24
|
21.47
|
36,330
|
|
|
3/10/2020
|
+1.00 / +3.36%
|
27.90
|
30.80
|
27.50
|
30.80
|
29.06
|
22.19
|
215,000
|
|
|
3/9/2020
|
-1.00 / -3.25%
|
30.30
|
30.40
|
27.80
|
29.80
|
28.51
|
21.47
|
67,400
|
|
|
3/6/2020
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.79
|
22.19
|
34,007
|
|
|