Closing price on 8/23/2019
|
|
Open |
38.30 |
High |
38.80 |
Low |
37.80 |
Volume |
413,800 |
Split-adjusted Price |
27.66 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/23/2019
|
0.00 / 0.00%
|
38.30
|
38.80
|
37.80
|
38.40
|
38.11
|
27.66
|
413,800
|
|
8/22/2019
|
-1.00 / -2.54%
|
39.20
|
39.50
|
38.40
|
38.40
|
38.98
|
27.66
|
564,800
|
|
8/21/2019
|
-0.10 / -0.25%
|
39.50
|
39.70
|
39.10
|
39.40
|
39.33
|
28.38
|
425,900
|
|
8/20/2019
|
+0.40 / +1.02%
|
39.10
|
39.60
|
39.10
|
39.50
|
39.40
|
28.46
|
414,100
|
|
8/19/2019
|
+0.10 / +0.26%
|
39.40
|
40.30
|
39.10
|
39.10
|
39.54
|
28.17
|
748,300
|
|
8/16/2019
|
-0.80 / -2.01%
|
39.80
|
40.50
|
39.00
|
39.00
|
40.15
|
28.09
|
1,182,614
|
|
8/15/2019
|
+0.40 / +1.02%
|
39.00
|
39.80
|
38.30
|
39.80
|
39.39
|
28.67
|
618,900
|
|
8/14/2019
|
+1.40 / +3.68%
|
38.00
|
39.50
|
38.00
|
39.40
|
39.23
|
28.38
|
2,118,900
|
|
8/13/2019
|
+0.30 / +0.80%
|
37.50
|
38.00
|
37.30
|
38.00
|
37.75
|
27.37
|
239,000
|
|
8/12/2019
|
-0.40 / -1.05%
|
38.10
|
38.50
|
37.70
|
37.70
|
38.08
|
27.16
|
382,000
|
|
8/9/2019
|
+1.30 / +3.53%
|
37.00
|
38.50
|
37.00
|
38.10
|
37.93
|
27.45
|
864,600
|
|
8/8/2019
|
+0.60 / +1.66%
|
36.20
|
37.40
|
35.90
|
36.80
|
36.86
|
26.51
|
366,600
|
|
8/7/2019
|
-0.10 / -0.28%
|
36.30
|
36.40
|
35.90
|
36.20
|
36.15
|
26.08
|
89,200
|
|
8/6/2019
|
-0.20 / -0.55%
|
36.30
|
36.30
|
35.90
|
36.30
|
36.07
|
26.15
|
112,300
|
|
8/5/2019
|
+0.10 / +0.27%
|
36.40
|
36.60
|
36.00
|
36.50
|
36.19
|
26.29
|
223,500
|
|
8/2/2019
|
0.00 / 0.00%
|
36.00
|
36.40
|
35.50
|
36.40
|
35.69
|
26.22
|
115,500
|
|
8/1/2019
|
+0.40 / +1.11%
|
36.00
|
36.50
|
35.70
|
36.40
|
36.21
|
26.22
|
77,800
|
|
7/31/2019
|
+0.20 / +0.56%
|
35.60
|
36.00
|
35.10
|
36.00
|
35.55
|
25.93
|
511,700
|
|
7/30/2019
|
-0.60 / -1.65%
|
37.00
|
37.00
|
35.80
|
35.80
|
36.05
|
25.79
|
232,000
|
|
7/29/2019
|
-0.70 / -1.89%
|
37.00
|
37.00
|
36.00
|
36.40
|
36.35
|
26.22
|
222,200
|
|
7/26/2019
|
-0.30 / -0.80%
|
37.40
|
37.90
|
36.80
|
37.10
|
37.03
|
26.73
|
505,200
|
|
7/25/2019
|
0.00 / 0.00%
|
37.90
|
38.10
|
37.00
|
37.40
|
37.34
|
26.94
|
180,000
|
|
7/24/2019
|
+0.50 / +1.36%
|
37.50
|
38.10
|
37.10
|
37.40
|
37.66
|
26.94
|
503,000
|
|
7/23/2019
|
+0.90 / +2.50%
|
36.10
|
37.00
|
35.60
|
36.90
|
36.19
|
26.58
|
215,400
|
|
7/22/2019
|
-0.50 / -1.37%
|
36.50
|
36.50
|
36.00
|
36.00
|
36.17
|
25.93
|
195,200
|
|
7/19/2019
|
-0.50 / -1.35%
|
37.10
|
37.10
|
36.50
|
36.50
|
36.64
|
26.29
|
97,100
|
|
7/18/2019
|
-0.50 / -1.33%
|
37.60
|
37.60
|
37.00
|
37.00
|
37.23
|
26.65
|
109,200
|
|
7/17/2019
|
-0.10 / -0.27%
|
37.60
|
37.70
|
37.30
|
37.50
|
37.52
|
27.01
|
127,400
|
|
7/16/2019
|
+0.30 / +0.80%
|
37.30
|
37.90
|
37.30
|
37.60
|
37.57
|
27.09
|
150,600
|
|
7/15/2019
|
+0.30 / +0.81%
|
37.00
|
38.00
|
36.80
|
37.30
|
37.60
|
26.87
|
290,700
|
|
|