|
Closing price on 3/22/2022
|
|
| Open |
35.10 |
| High |
35.80 |
| Low |
35.00 |
| Volume |
86,400 |
| Split-adjusted Price |
29.92 |
|
|
PGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/22/2022
|
0.00 / 0.00%
|
35.10
|
35.80
|
35.00
|
35.40
|
35.26
|
29.92
|
86,400
|
|
|
3/21/2022
|
-0.10 / -0.28%
|
35.50
|
36.30
|
35.00
|
35.40
|
35.43
|
29.92
|
24,700
|
|
|
3/18/2022
|
0.00 / 0.00%
|
35.50
|
36.00
|
35.50
|
35.50
|
35.61
|
30.00
|
16,200
|
|
|
3/17/2022
|
0.00 / 0.00%
|
35.50
|
35.80
|
35.40
|
35.50
|
35.58
|
30.00
|
21,700
|
|
|
3/16/2022
|
0.00 / 0.00%
|
36.10
|
36.10
|
35.05
|
35.50
|
35.48
|
30.00
|
15,600
|
|
|
3/15/2022
|
+0.60 / +1.72%
|
35.00
|
36.25
|
35.00
|
35.50
|
35.34
|
30.00
|
6,600
|
|
|
3/14/2022
|
-1.40 / -3.86%
|
36.25
|
36.30
|
34.80
|
34.90
|
35.68
|
29.50
|
12,100
|
|
|
3/11/2022
|
+0.10 / +0.28%
|
36.30
|
38.40
|
36.00
|
36.30
|
36.43
|
30.68
|
28,000
|
|
|
3/10/2022
|
+0.45 / +1.26%
|
36.50
|
36.50
|
36.20
|
36.20
|
36.28
|
30.60
|
22,000
|
|
|
3/9/2022
|
-0.65 / -1.79%
|
36.20
|
36.50
|
35.15
|
35.75
|
35.81
|
30.22
|
38,100
|
|
|
3/8/2022
|
-0.60 / -1.62%
|
36.90
|
37.00
|
36.40
|
36.40
|
36.57
|
30.77
|
17,900
|
|
|
3/7/2022
|
0.00 / 0.00%
|
36.10
|
37.30
|
36.10
|
37.00
|
36.66
|
31.27
|
32,500
|
|
|
3/4/2022
|
-0.40 / -1.07%
|
37.40
|
37.40
|
36.80
|
37.00
|
36.99
|
31.27
|
33,400
|
|
|
3/3/2022
|
0.00 / 0.00%
|
37.80
|
37.80
|
36.80
|
37.40
|
37.13
|
31.61
|
12,200
|
|
|
3/2/2022
|
-0.20 / -0.53%
|
37.90
|
37.90
|
37.00
|
37.40
|
37.11
|
31.61
|
11,700
|
|
|
3/1/2022
|
0.00 / 0.00%
|
38.20
|
38.20
|
37.00
|
37.60
|
37.51
|
31.78
|
15,700
|
|
|
2/28/2022
|
-0.15 / -0.40%
|
36.60
|
37.90
|
36.60
|
37.60
|
37.13
|
31.78
|
25,300
|
|
|
2/25/2022
|
+0.05 / +0.13%
|
37.70
|
38.90
|
37.60
|
37.75
|
37.92
|
31.91
|
23,600
|
|
|
2/24/2022
|
-0.30 / -0.79%
|
38.00
|
38.50
|
37.50
|
37.70
|
37.86
|
31.86
|
32,600
|
|
|
2/23/2022
|
+0.20 / +0.53%
|
37.80
|
38.00
|
37.60
|
38.00
|
37.89
|
32.12
|
31,500
|
|
|
2/22/2022
|
-0.70 / -1.82%
|
37.00
|
39.30
|
37.00
|
37.80
|
37.99
|
31.95
|
29,200
|
|
|
2/21/2022
|
-0.50 / -1.28%
|
38.75
|
39.50
|
38.40
|
38.50
|
38.73
|
32.54
|
32,700
|
|
|
2/18/2022
|
0.00 / 0.00%
|
39.50
|
39.50
|
38.60
|
39.00
|
38.94
|
32.96
|
29,900
|
|
|
2/17/2022
|
-1.00 / -2.50%
|
38.70
|
40.00
|
38.30
|
39.00
|
38.82
|
32.96
|
91,600
|
|
|
2/16/2022
|
-0.40 / -0.99%
|
41.80
|
41.90
|
39.80
|
40.00
|
40.30
|
33.81
|
133,400
|
|
|
2/15/2022
|
-1.70 / -4.04%
|
42.50
|
42.50
|
40.40
|
40.40
|
40.95
|
34.15
|
47,500
|
|
|
2/14/2022
|
-0.30 / -0.71%
|
42.55
|
43.00
|
41.70
|
42.10
|
42.26
|
35.58
|
54,400
|
|
|
2/11/2022
|
+0.40 / +0.95%
|
42.00
|
43.00
|
42.00
|
42.40
|
42.15
|
35.84
|
110,600
|
|
|
2/10/2022
|
+2.50 / +6.33%
|
44.40
|
44.40
|
40.50
|
42.00
|
42.61
|
35.50
|
182,100
|
|
|
1/21/2022
|
+0.50 / +1.27%
|
39.80
|
40.80
|
39.30
|
39.80
|
39.90
|
33.64
|
78,300
|
|
|