Closing price on 7/27/2020
|
|
Open |
30.10 |
High |
30.30 |
Low |
29.80 |
Volume |
66,900 |
Split-adjusted Price |
22.87 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/27/2020
|
-0.50 / -1.65%
|
30.10
|
30.30
|
29.80
|
29.80
|
29.96
|
22.87
|
66,900
|
|
7/24/2020
|
-1.00 / -3.19%
|
28.70
|
31.20
|
28.70
|
30.30
|
30.11
|
23.25
|
87,500
|
|
7/23/2020
|
+0.80 / +2.62%
|
30.50
|
31.30
|
30.40
|
31.30
|
30.61
|
24.02
|
33,200
|
|
7/22/2020
|
-0.20 / -0.65%
|
30.60
|
30.60
|
30.50
|
30.50
|
30.57
|
23.40
|
135,500
|
|
7/21/2020
|
+0.70 / +2.33%
|
30.20
|
30.70
|
29.70
|
30.70
|
30.37
|
23.56
|
128,100
|
|
7/20/2020
|
+0.20 / +0.67%
|
29.80
|
30.00
|
29.60
|
30.00
|
29.81
|
23.02
|
10,000
|
|
7/17/2020
|
-0.20 / -0.67%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.94
|
22.87
|
9,000
|
|
7/16/2020
|
+0.40 / +1.35%
|
30.40
|
30.60
|
30.00
|
30.00
|
30.29
|
23.02
|
71,900
|
|
7/15/2020
|
-0.40 / -1.33%
|
29.60
|
30.00
|
29.60
|
29.60
|
29.83
|
22.71
|
33,500
|
|
7/14/2020
|
+0.20 / +0.67%
|
30.20
|
30.50
|
29.80
|
30.00
|
30.26
|
23.02
|
23,300
|
|
7/13/2020
|
-0.30 / -1.00%
|
29.80
|
30.00
|
29.80
|
29.80
|
29.88
|
22.87
|
13,200
|
|
7/10/2020
|
-0.20 / -0.66%
|
29.90
|
30.60
|
27.50
|
30.10
|
27.63
|
23.10
|
35,500
|
|
7/9/2020
|
+0.40 / +1.34%
|
29.90
|
30.30
|
29.80
|
30.30
|
29.88
|
23.25
|
78,700
|
|
7/8/2020
|
-0.40 / -1.32%
|
30.00
|
30.20
|
29.90
|
29.90
|
30.00
|
22.94
|
5,300
|
|
7/7/2020
|
+0.30 / +1.00%
|
30.00
|
30.30
|
30.00
|
30.30
|
30.16
|
23.25
|
7,100
|
|
7/6/2020
|
0.00 / 0.00%
|
29.50
|
30.40
|
29.40
|
30.00
|
29.77
|
23.02
|
4,800
|
|
7/3/2020
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
30.00
|
23.02
|
13,700
|
|
7/2/2020
|
-0.30 / -0.99%
|
30.20
|
33.20
|
29.70
|
30.00
|
31.36
|
23.02
|
75,500
|
|
7/1/2020
|
+0.40 / +1.34%
|
29.90
|
30.30
|
29.80
|
30.30
|
29.87
|
23.25
|
5,100
|
|
6/30/2020
|
-0.70 / -2.29%
|
30.50
|
30.50
|
29.50
|
29.90
|
29.92
|
22.94
|
13,200
|
|
6/29/2020
|
+0.50 / +1.66%
|
29.10
|
32.90
|
27.20
|
30.60
|
28.19
|
23.48
|
43,000
|
|
6/26/2020
|
-0.10 / -0.33%
|
30.00
|
30.30
|
30.00
|
30.10
|
30.15
|
23.10
|
57,800
|
|
6/25/2020
|
-0.50 / -1.63%
|
30.10
|
30.50
|
29.20
|
30.20
|
29.57
|
23.17
|
14,800
|
|
6/24/2020
|
0.00 / 0.00%
|
30.50
|
30.80
|
30.40
|
30.70
|
30.48
|
23.56
|
34,100
|
|
6/23/2020
|
+0.10 / +0.33%
|
30.90
|
30.90
|
30.40
|
30.70
|
30.47
|
23.56
|
28,700
|
|
6/22/2020
|
-0.40 / -1.29%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.75
|
23.48
|
34,300
|
|
6/19/2020
|
+0.20 / +0.65%
|
31.50
|
31.50
|
30.50
|
31.00
|
30.66
|
23.79
|
43,300
|
|
6/18/2020
|
+0.20 / +0.65%
|
30.60
|
30.90
|
30.30
|
30.80
|
30.64
|
23.63
|
50,700
|
|
6/17/2020
|
-0.20 / -0.65%
|
31.00
|
31.00
|
30.60
|
30.60
|
30.62
|
23.48
|
6,600
|
|
6/16/2020
|
+0.40 / +1.32%
|
29.30
|
30.80
|
29.30
|
30.80
|
30.35
|
23.63
|
140,500
|
|
|