|
Closing price on 5/11/2022
|
|
| Open |
29.60 |
| High |
29.60 |
| Low |
28.20 |
| Volume |
41,300 |
| Split-adjusted Price |
24.64 |
|
|
PGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2022
|
+0.25 / +0.87%
|
29.60
|
29.60
|
28.20
|
29.15
|
29.04
|
24.64
|
41,300
|
|
|
5/10/2022
|
-1.05 / -3.51%
|
28.15
|
30.00
|
27.90
|
28.90
|
28.05
|
24.43
|
56,700
|
|
|
5/9/2022
|
-1.55 / -4.92%
|
31.75
|
31.75
|
29.40
|
29.95
|
30.16
|
25.31
|
7,000
|
|
|
5/6/2022
|
-0.60 / -1.87%
|
30.30
|
32.00
|
30.30
|
31.50
|
30.77
|
26.62
|
2,400
|
|
|
5/5/2022
|
-0.10 / -0.31%
|
32.70
|
32.70
|
30.70
|
32.10
|
31.44
|
27.13
|
21,900
|
|
|
5/4/2022
|
+0.05 / +0.16%
|
33.30
|
33.30
|
31.90
|
32.20
|
32.23
|
27.22
|
24,000
|
|
|
4/29/2022
|
+0.25 / +0.78%
|
32.85
|
32.85
|
31.00
|
32.15
|
31.79
|
27.17
|
13,200
|
|
|
4/28/2022
|
+0.60 / +1.92%
|
32.00
|
32.00
|
31.30
|
31.90
|
31.70
|
26.96
|
10,300
|
|
|
4/27/2022
|
+0.05 / +0.16%
|
31.30
|
31.30
|
31.15
|
31.30
|
31.26
|
26.45
|
5,300
|
|
|
4/26/2022
|
-0.25 / -0.79%
|
31.50
|
32.00
|
30.00
|
31.25
|
31.32
|
26.41
|
12,600
|
|
|
4/25/2022
|
-0.90 / -2.78%
|
33.00
|
33.00
|
30.50
|
31.50
|
31.23
|
26.62
|
18,200
|
|
|
4/22/2022
|
+1.00 / +3.18%
|
31.55
|
33.55
|
31.40
|
32.40
|
31.55
|
27.38
|
27,700
|
|
|
4/21/2022
|
+0.50 / +1.62%
|
30.90
|
31.40
|
29.20
|
31.40
|
30.41
|
26.54
|
48,600
|
|
|
4/20/2022
|
-0.30 / -0.96%
|
31.35
|
31.35
|
29.30
|
30.90
|
30.03
|
26.12
|
18,800
|
|
|
4/19/2022
|
-0.40 / -1.27%
|
31.20
|
32.00
|
31.20
|
31.20
|
31.28
|
26.37
|
24,600
|
|
|
4/18/2022
|
-0.80 / -2.47%
|
34.00
|
34.00
|
31.00
|
31.60
|
31.66
|
26.71
|
35,000
|
|
|
4/15/2022
|
-0.90 / -2.70%
|
33.00
|
33.00
|
31.80
|
32.40
|
32.47
|
27.38
|
32,500
|
|
|
4/14/2022
|
0.00 / 0.00%
|
32.80
|
34.20
|
32.50
|
33.30
|
32.73
|
28.15
|
11,000
|
|
|
4/13/2022
|
-0.05 / -0.15%
|
33.50
|
34.50
|
32.80
|
33.30
|
33.15
|
28.15
|
10,000
|
|
|
4/12/2022
|
+0.35 / +1.06%
|
34.80
|
34.80
|
32.95
|
33.35
|
33.16
|
28.19
|
30,700
|
|
|
4/8/2022
|
-1.40 / -4.07%
|
34.95
|
34.95
|
33.00
|
33.00
|
33.57
|
27.89
|
21,000
|
|
|
4/7/2022
|
-0.20 / -0.58%
|
34.85
|
35.00
|
34.00
|
34.40
|
34.49
|
29.07
|
9,100
|
|
|
4/6/2022
|
-0.40 / -1.14%
|
35.80
|
35.80
|
34.30
|
34.60
|
34.59
|
29.24
|
12,600
|
|
|
4/5/2022
|
-0.20 / -0.57%
|
36.00
|
36.00
|
34.80
|
35.00
|
35.06
|
29.58
|
24,200
|
|
|
4/4/2022
|
+0.30 / +0.86%
|
36.90
|
36.90
|
35.00
|
35.20
|
35.48
|
29.75
|
10,700
|
|
|
4/1/2022
|
-0.40 / -1.13%
|
34.90
|
35.00
|
33.60
|
34.90
|
34.08
|
29.50
|
26,500
|
|
|
3/31/2022
|
0.00 / 0.00%
|
35.80
|
35.80
|
34.60
|
35.30
|
35.18
|
29.84
|
10,400
|
|
|
3/30/2022
|
-0.50 / -1.40%
|
35.10
|
35.80
|
34.90
|
35.30
|
35.03
|
29.84
|
33,000
|
|
|
3/29/2022
|
-0.10 / -0.28%
|
36.30
|
36.30
|
35.20
|
35.80
|
35.54
|
30.26
|
38,600
|
|
|
3/28/2022
|
-0.10 / -0.28%
|
36.00
|
36.00
|
35.20
|
35.90
|
35.44
|
30.34
|
7,100
|
|
|