Closing price on 7/13/2021
|
|
Open |
38.00 |
High |
39.40 |
Low |
36.80 |
Volume |
73,400 |
Split-adjusted Price |
31.59 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/13/2021
|
+1.50 / +4.05%
|
38.00
|
39.40
|
36.80
|
38.50
|
37.93
|
31.59
|
73,400
|
|
7/12/2021
|
-1.00 / -2.63%
|
38.00
|
38.00
|
35.10
|
37.00
|
36.20
|
30.36
|
31,600
|
|
7/9/2021
|
-1.00 / -2.56%
|
38.90
|
39.50
|
38.00
|
38.00
|
38.66
|
31.18
|
32,100
|
|
7/8/2021
|
+0.10 / +0.26%
|
39.80
|
39.80
|
38.50
|
39.00
|
39.80
|
32.00
|
700
|
|
7/7/2021
|
0.00 / 0.00%
|
38.90
|
42.50
|
38.00
|
38.90
|
41.91
|
31.92
|
107,300
|
|
7/6/2021
|
-0.80 / -2.02%
|
39.30
|
39.30
|
38.00
|
38.90
|
38.78
|
31.92
|
51,500
|
|
7/5/2021
|
-0.80 / -1.98%
|
41.00
|
41.00
|
38.80
|
39.70
|
39.77
|
32.58
|
30,700
|
|
7/2/2021
|
-1.10 / -2.64%
|
41.00
|
41.90
|
40.50
|
40.50
|
40.79
|
33.23
|
25,300
|
|
7/1/2021
|
-0.20 / -0.48%
|
41.80
|
42.30
|
40.60
|
41.60
|
41.00
|
34.14
|
56,000
|
|
6/30/2021
|
-0.70 / -1.65%
|
42.50
|
43.00
|
41.00
|
41.80
|
41.51
|
34.30
|
33,800
|
|
6/29/2021
|
+0.50 / +1.19%
|
42.00
|
43.50
|
40.40
|
42.50
|
41.65
|
34.87
|
75,600
|
|
6/28/2021
|
+0.50 / +1.20%
|
41.50
|
44.00
|
41.50
|
42.00
|
42.27
|
34.46
|
71,000
|
|
6/25/2021
|
+1.50 / +3.75%
|
39.60
|
41.50
|
39.60
|
41.50
|
40.35
|
34.05
|
111,900
|
|
6/24/2021
|
-0.10 / -0.25%
|
40.50
|
40.90
|
39.20
|
40.00
|
39.77
|
32.82
|
22,100
|
|
6/23/2021
|
-0.10 / -0.25%
|
40.20
|
41.50
|
39.30
|
40.10
|
39.79
|
32.91
|
51,900
|
|
6/22/2021
|
0.00 / 0.00%
|
41.00
|
41.90
|
39.20
|
40.20
|
40.41
|
32.99
|
13,973,500
|
|
6/21/2021
|
-1.60 / -3.83%
|
42.50
|
42.50
|
39.50
|
40.20
|
40.88
|
32.99
|
128,200
|
|
6/18/2021
|
-0.70 / -1.65%
|
43.00
|
44.00
|
41.60
|
41.80
|
42.43
|
34.30
|
79,300
|
|
6/17/2021
|
+0.80 / +1.92%
|
44.60
|
45.80
|
41.70
|
42.50
|
42.19
|
34.87
|
97,000
|
|
6/16/2021
|
-2.00 / -4.58%
|
42.00
|
43.70
|
39.50
|
41.70
|
40.94
|
34.22
|
208,200
|
|
6/15/2021
|
-1.10 / -2.46%
|
44.80
|
45.50
|
41.80
|
43.70
|
43.07
|
35.86
|
250,974
|
|
6/14/2021
|
+3.00 / +7.18%
|
41.80
|
45.90
|
41.80
|
44.80
|
43.59
|
36.76
|
351,200
|
|
6/11/2021
|
+2.70 / +6.91%
|
39.50
|
42.40
|
39.30
|
41.80
|
41.08
|
34.30
|
204,218
|
|
6/10/2021
|
+3.50 / +9.83%
|
35.10
|
39.10
|
35.10
|
39.10
|
38.05
|
32.08
|
721,400
|
|
6/9/2021
|
0.00 / 0.00%
|
34.00
|
37.00
|
33.50
|
35.60
|
36.23
|
29.21
|
197,700
|
|
6/8/2021
|
-0.40 / -1.11%
|
36.00
|
36.00
|
32.60
|
35.60
|
35.43
|
29.21
|
116,700
|
|
6/7/2021
|
-0.60 / -1.64%
|
36.60
|
36.90
|
35.10
|
36.00
|
35.97
|
29.54
|
122,700
|
|
6/4/2021
|
+1.10 / +3.10%
|
35.50
|
36.80
|
35.40
|
36.60
|
36.11
|
30.03
|
187,600
|
|
6/3/2021
|
+0.80 / +2.31%
|
35.00
|
36.00
|
35.00
|
35.50
|
35.72
|
29.13
|
174,700
|
|
6/2/2021
|
+0.60 / +1.76%
|
33.70
|
35.60
|
33.70
|
34.70
|
34.77
|
28.47
|
124,191
|
|
|