|
Closing price on 8/16/2023
|
|
| Open |
29.70 |
| High |
29.70 |
| Low |
29.20 |
| Volume |
17,600 |
| Split-adjusted Price |
26.99 |
|
|
PGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2023
|
-0.10 / -0.34%
|
29.70
|
29.70
|
29.20
|
29.50
|
29.45
|
26.99
|
17,600
|
|
|
8/15/2023
|
-0.20 / -0.67%
|
29.95
|
29.95
|
29.30
|
29.60
|
29.76
|
27.08
|
67,000
|
|
|
8/14/2023
|
+0.30 / +1.02%
|
29.50
|
30.00
|
29.20
|
29.80
|
29.57
|
27.27
|
27,900
|
|
|
8/11/2023
|
0.00 / 0.00%
|
29.55
|
29.55
|
29.15
|
29.50
|
29.25
|
26.99
|
8,000
|
|
|
8/10/2023
|
+0.05 / +0.17%
|
29.50
|
29.95
|
29.35
|
29.50
|
29.48
|
26.99
|
55,600
|
|
|
8/9/2023
|
+0.25 / +0.86%
|
28.60
|
29.50
|
28.60
|
29.45
|
29.11
|
26.95
|
38,200
|
|
|
8/8/2023
|
-0.25 / -0.85%
|
29.05
|
29.45
|
29.05
|
29.20
|
29.10
|
26.72
|
63,800
|
|
|
8/7/2023
|
-0.10 / -0.34%
|
29.55
|
30.00
|
29.10
|
29.45
|
29.21
|
26.95
|
57,400
|
|
|
8/4/2023
|
+0.45 / +1.55%
|
29.90
|
29.90
|
29.00
|
29.55
|
29.21
|
27.04
|
12,200
|
|
|
8/3/2023
|
-0.15 / -0.51%
|
29.50
|
30.20
|
29.10
|
29.10
|
29.23
|
26.62
|
28,500
|
|
|
8/2/2023
|
-0.05 / -0.17%
|
29.00
|
29.40
|
29.00
|
29.25
|
29.27
|
26.76
|
67,600
|
|
|
8/1/2023
|
-1.10 / -3.62%
|
29.70
|
30.80
|
29.20
|
29.30
|
29.66
|
26.81
|
115,500
|
|
|
7/31/2023
|
+0.50 / +1.67%
|
31.20
|
31.45
|
29.90
|
30.40
|
30.19
|
27.81
|
240,700
|
|
|
7/28/2023
|
+0.50 / +1.70%
|
28.50
|
31.00
|
28.50
|
29.90
|
29.39
|
27.36
|
36,100
|
|
|
7/27/2023
|
+1.25 / +4.44%
|
28.15
|
29.90
|
27.90
|
29.40
|
28.17
|
26.90
|
108,800
|
|
|
7/26/2023
|
-0.45 / -1.57%
|
27.85
|
28.60
|
27.85
|
28.15
|
28.04
|
25.76
|
33,100
|
|
|
7/25/2023
|
-0.10 / -0.35%
|
28.05
|
28.95
|
28.05
|
28.60
|
28.25
|
26.17
|
15,300
|
|
|
7/24/2023
|
+0.25 / +0.88%
|
27.85
|
29.60
|
27.85
|
28.70
|
28.53
|
26.26
|
20,500
|
|
|
7/21/2023
|
+1.65 / +6.16%
|
26.60
|
28.65
|
26.60
|
28.45
|
27.93
|
26.03
|
63,400
|
|
|
7/20/2023
|
+0.10 / +0.37%
|
26.80
|
27.10
|
26.70
|
26.80
|
26.91
|
24.52
|
82,700
|
|
|
7/19/2023
|
-0.70 / -2.55%
|
27.35
|
27.35
|
26.70
|
26.70
|
26.73
|
24.43
|
36,900
|
|
|
7/18/2023
|
-0.20 / -0.72%
|
26.70
|
27.85
|
26.70
|
27.40
|
27.32
|
25.07
|
16,400
|
|
|
7/17/2023
|
+0.05 / +0.18%
|
27.90
|
27.90
|
27.05
|
27.60
|
27.37
|
25.25
|
16,900
|
|
|
7/14/2023
|
-0.05 / -0.18%
|
27.60
|
27.70
|
26.90
|
27.55
|
27.11
|
25.21
|
49,400
|
|
|
7/13/2023
|
+0.15 / +0.55%
|
27.35
|
28.00
|
26.90
|
27.60
|
27.29
|
25.25
|
26,900
|
|
|
7/12/2023
|
+1.75 / +6.81%
|
25.85
|
27.45
|
25.85
|
27.45
|
26.33
|
25.12
|
144,900
|
|
|
7/11/2023
|
+0.55 / +2.19%
|
25.15
|
25.80
|
25.15
|
25.70
|
25.63
|
23.51
|
72,500
|
|
|
7/10/2023
|
+0.05 / +0.20%
|
25.05
|
25.15
|
24.90
|
25.15
|
25.02
|
23.01
|
60,000
|
|
|
7/7/2023
|
+0.30 / +1.21%
|
25.35
|
25.35
|
24.80
|
25.10
|
24.91
|
22.97
|
25,600
|
|
|
7/6/2023
|
-0.05 / -0.20%
|
24.85
|
24.85
|
24.20
|
24.80
|
24.39
|
22.69
|
14,100
|
|
|