Closing price on 6/11/2020
|
|
Open |
31.40 |
High |
31.50 |
Low |
30.70 |
Volume |
30,500 |
Split-adjusted Price |
22.62 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/11/2020
|
0.00 / 0.00%
|
31.40
|
31.50
|
30.70
|
31.40
|
31.07
|
22.62
|
30,500
|
|
6/10/2020
|
+0.50 / +1.62%
|
30.60
|
31.90
|
30.50
|
31.40
|
31.23
|
22.62
|
110,200
|
|
6/9/2020
|
+0.20 / +0.65%
|
30.50
|
31.30
|
30.50
|
30.90
|
30.94
|
22.26
|
106,700
|
|
6/8/2020
|
+0.10 / +0.33%
|
30.60
|
30.80
|
30.60
|
30.70
|
30.66
|
22.12
|
45,200
|
|
6/5/2020
|
+0.10 / +0.33%
|
30.30
|
30.60
|
27.60
|
30.60
|
29.75
|
22.04
|
19,900
|
|
6/4/2020
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.40
|
30.50
|
30.47
|
21.97
|
8,600
|
|
6/3/2020
|
-0.10 / -0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.67
|
21.97
|
23,600
|
|
6/2/2020
|
-0.20 / -0.65%
|
30.80
|
30.80
|
30.30
|
30.60
|
30.43
|
22.04
|
37,700
|
|
6/1/2020
|
0.00 / 0.00%
|
30.40
|
30.80
|
30.40
|
30.80
|
30.67
|
22.19
|
34,900
|
|
5/29/2020
|
0.00 / 0.00%
|
30.30
|
30.80
|
30.30
|
30.80
|
30.38
|
22.19
|
3,300
|
|
5/28/2020
|
0.00 / 0.00%
|
30.80
|
30.90
|
30.30
|
30.80
|
30.70
|
22.19
|
26,300
|
|
5/27/2020
|
+0.10 / +0.33%
|
30.80
|
30.90
|
30.30
|
30.80
|
30.75
|
22.19
|
27,000
|
|
5/26/2020
|
+0.20 / +0.66%
|
30.60
|
31.00
|
30.50
|
30.70
|
30.66
|
22.12
|
33,500
|
|
5/25/2020
|
0.00 / 0.00%
|
30.00
|
30.60
|
28.50
|
30.50
|
30.00
|
21.97
|
17,005
|
|
5/22/2020
|
-0.50 / -1.61%
|
30.50
|
30.70
|
30.40
|
30.50
|
30.51
|
21.97
|
16,500
|
|
5/21/2020
|
0.00 / 0.00%
|
30.60
|
31.00
|
30.40
|
31.00
|
30.68
|
22.33
|
24,700
|
|
5/20/2020
|
-0.40 / -1.27%
|
31.40
|
31.40
|
30.30
|
31.00
|
30.86
|
22.33
|
13,700
|
|
5/19/2020
|
+0.60 / +1.95%
|
30.80
|
31.40
|
30.50
|
31.40
|
30.89
|
22.62
|
23,800
|
|
5/18/2020
|
-0.10 / -0.32%
|
31.20
|
31.20
|
30.80
|
30.80
|
30.96
|
22.19
|
9,300
|
|
5/15/2020
|
-2.50 / -7.49%
|
31.20
|
31.30
|
30.50
|
30.90
|
31.01
|
22.26
|
14,800
|
|
5/14/2020
|
+3.00 / +9.87%
|
30.40
|
33.40
|
30.00
|
33.40
|
30.55
|
24.06
|
27,200
|
|
5/13/2020
|
0.00 / 0.00%
|
30.50
|
30.70
|
30.00
|
30.40
|
30.45
|
21.90
|
29,100
|
|
5/12/2020
|
0.00 / 0.00%
|
30.30
|
30.40
|
30.00
|
30.40
|
30.08
|
21.90
|
37,100
|
|
5/11/2020
|
-0.10 / -0.33%
|
30.50
|
30.50
|
30.00
|
30.40
|
30.28
|
21.90
|
15,600
|
|
5/8/2020
|
+0.10 / +0.33%
|
30.70
|
30.70
|
30.50
|
30.50
|
30.54
|
21.97
|
6,500
|
|
5/7/2020
|
-0.30 / -0.98%
|
30.30
|
30.60
|
30.00
|
30.40
|
30.35
|
21.90
|
10,100
|
|
5/6/2020
|
0.00 / 0.00%
|
30.20
|
30.70
|
30.20
|
30.70
|
30.63
|
22.12
|
20,700
|
|
5/5/2020
|
0.00 / 0.00%
|
30.70
|
30.70
|
30.70
|
30.70
|
30.70
|
22.12
|
5,500
|
|
5/4/2020
|
-0.10 / -0.32%
|
30.70
|
30.80
|
30.70
|
30.70
|
30.76
|
22.12
|
10,400
|
|
4/29/2020
|
0.00 / 0.00%
|
30.80
|
30.80
|
30.70
|
30.80
|
30.71
|
22.19
|
17,500
|
|
|