|
Closing price on 8/12/2021
|
|
Open |
41.00 |
High |
42.50 |
Low |
37.00 |
Volume |
226,600 |
Split-adjusted Price |
32.51 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/12/2021
|
+1.20 / +2.93%
|
41.00
|
42.50
|
37.00
|
42.20
|
41.43
|
32.51
|
226,600
|
|
8/11/2021
|
-0.40 / -0.97%
|
41.50
|
41.50
|
40.50
|
41.00
|
40.99
|
31.59
|
75,000
|
|
8/10/2021
|
+0.60 / +1.47%
|
41.00
|
42.40
|
40.80
|
41.40
|
41.43
|
31.89
|
92,600
|
|
8/9/2021
|
+2.30 / +5.97%
|
38.80
|
41.00
|
38.50
|
40.80
|
39.88
|
31.43
|
214,300
|
|
8/6/2021
|
-0.30 / -0.77%
|
38.80
|
39.00
|
38.40
|
38.50
|
38.72
|
29.66
|
14,073,312
|
|
8/5/2021
|
0.00 / 0.00%
|
38.60
|
38.90
|
38.10
|
38.80
|
38.69
|
29.89
|
69,300
|
|
8/4/2021
|
+0.30 / +0.78%
|
38.00
|
39.00
|
38.00
|
38.80
|
38.26
|
29.89
|
61,500
|
|
8/3/2021
|
+0.10 / +0.26%
|
37.70
|
38.90
|
37.70
|
38.50
|
38.34
|
29.66
|
67,300
|
|
8/2/2021
|
-1.00 / -2.54%
|
39.40
|
39.50
|
38.40
|
38.40
|
38.58
|
29.58
|
67,600
|
|
7/30/2021
|
+0.70 / +1.81%
|
38.90
|
39.50
|
38.60
|
39.40
|
39.01
|
30.35
|
42,300
|
|
7/29/2021
|
+0.90 / +2.38%
|
37.70
|
38.70
|
37.70
|
38.70
|
38.37
|
29.81
|
81,800
|
|
7/28/2021
|
+0.30 / +0.80%
|
37.30
|
37.90
|
36.90
|
37.80
|
37.30
|
29.12
|
120,200
|
|
7/27/2021
|
0.00 / 0.00%
|
37.40
|
37.70
|
36.40
|
37.50
|
37.19
|
28.89
|
48,400
|
|
7/26/2021
|
+0.30 / +0.81%
|
37.00
|
37.50
|
36.60
|
37.50
|
37.18
|
28.89
|
13,100
|
|
7/23/2021
|
+0.10 / +0.27%
|
37.10
|
37.40
|
33.40
|
37.20
|
35.73
|
28.66
|
139,200
|
|
7/22/2021
|
-0.30 / -0.80%
|
37.00
|
37.30
|
36.50
|
37.10
|
36.91
|
28.58
|
128,900
|
|
7/21/2021
|
-0.10 / -0.27%
|
38.80
|
38.80
|
36.50
|
37.40
|
37.04
|
28.81
|
21,600
|
|
7/20/2021
|
+0.70 / +1.90%
|
36.80
|
39.00
|
36.00
|
37.50
|
36.93
|
28.89
|
9,258,300
|
|
7/19/2021
|
-1.00 / -2.65%
|
38.00
|
38.30
|
35.10
|
36.80
|
35.79
|
28.35
|
33,000
|
|
7/16/2021
|
0.00 / 0.00%
|
39.00
|
39.00
|
37.20
|
37.80
|
37.61
|
29.12
|
6,700
|
|
7/15/2021
|
0.00 / 0.00%
|
38.20
|
39.00
|
37.70
|
37.80
|
37.87
|
29.12
|
10,800
|
|
7/14/2021
|
-0.70 / -1.82%
|
38.20
|
38.20
|
37.00
|
37.80
|
37.58
|
29.12
|
12,000
|
|
7/13/2021
|
+1.50 / +4.05%
|
38.00
|
39.40
|
36.80
|
38.50
|
37.93
|
29.66
|
73,400
|
|
7/12/2021
|
-1.00 / -2.63%
|
38.00
|
38.00
|
35.10
|
37.00
|
36.20
|
28.50
|
31,600
|
|
7/9/2021
|
-1.00 / -2.56%
|
38.90
|
39.50
|
38.00
|
38.00
|
38.66
|
29.27
|
32,100
|
|
7/8/2021
|
+0.10 / +0.26%
|
39.80
|
39.80
|
38.50
|
39.00
|
39.80
|
30.04
|
700
|
|
7/7/2021
|
0.00 / 0.00%
|
38.90
|
42.50
|
38.00
|
38.90
|
41.91
|
29.97
|
107,300
|
|
7/6/2021
|
-0.80 / -2.02%
|
39.30
|
39.30
|
38.00
|
38.90
|
38.78
|
29.97
|
51,500
|
|
7/5/2021
|
-0.80 / -1.98%
|
41.00
|
41.00
|
38.80
|
39.70
|
39.77
|
30.58
|
30,700
|
|
7/2/2021
|
-1.10 / -2.64%
|
41.00
|
41.90
|
40.50
|
40.50
|
40.79
|
31.20
|
25,300
|
|
|
|
|
|