|
Closing price on 9/6/2021
|
|
Open |
46.10 |
High |
46.10 |
Low |
45.20 |
Volume |
64,700 |
Split-adjusted Price |
34.90 |
|
|
PVI Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/6/2021
|
-0.70 / -1.52%
|
46.10
|
46.10
|
45.20
|
45.30
|
45.46
|
34.90
|
64,700
|
|
9/1/2021
|
+0.10 / +0.22%
|
45.80
|
46.00
|
45.00
|
46.00
|
45.29
|
35.44
|
123,100
|
|
8/31/2021
|
-0.50 / -1.08%
|
46.40
|
47.20
|
45.90
|
45.90
|
46.22
|
35.36
|
105,600
|
|
8/30/2021
|
+2.10 / +4.74%
|
45.00
|
47.50
|
45.00
|
46.40
|
46.49
|
35.75
|
134,700
|
|
8/27/2021
|
+2.80 / +6.75%
|
42.00
|
45.00
|
41.70
|
44.30
|
43.33
|
34.13
|
209,300
|
|
8/26/2021
|
-0.40 / -0.95%
|
41.10
|
41.90
|
41.00
|
41.50
|
41.38
|
31.97
|
37,600
|
|
8/25/2021
|
+0.70 / +1.70%
|
40.70
|
42.00
|
40.70
|
41.90
|
41.26
|
32.28
|
23,900
|
|
8/24/2021
|
+0.90 / +2.23%
|
40.30
|
41.50
|
39.50
|
41.20
|
40.18
|
31.74
|
102,900
|
|
8/23/2021
|
-1.70 / -4.05%
|
40.30
|
42.50
|
40.30
|
40.30
|
40.68
|
31.05
|
54,400
|
|
8/20/2021
|
-1.20 / -2.78%
|
43.20
|
44.10
|
40.20
|
42.00
|
43.12
|
32.36
|
58,900
|
|
8/19/2021
|
+1.00 / +2.37%
|
42.40
|
43.20
|
42.40
|
43.20
|
42.85
|
33.28
|
4,733,800
|
|
8/18/2021
|
0.00 / 0.00%
|
42.20
|
42.30
|
41.00
|
42.20
|
41.83
|
32.51
|
105,000
|
|
8/17/2021
|
+0.10 / +0.24%
|
41.80
|
42.40
|
41.30
|
42.20
|
41.76
|
32.51
|
99,700
|
|
8/16/2021
|
-0.40 / -0.94%
|
42.50
|
42.60
|
41.60
|
42.10
|
41.94
|
32.43
|
184,500
|
|
8/13/2021
|
+0.30 / +0.71%
|
42.50
|
43.00
|
41.50
|
42.50
|
42.39
|
32.74
|
44,700
|
|
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
|
|
|
|
|
|