|
Closing price on 8/2/2022
|
|
| Open |
24.95 |
| High |
25.10 |
| Low |
24.50 |
| Volume |
9,900 |
| Split-adjusted Price |
22.14 |
|
|
PGV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/2/2022
|
0.00 / 0.00%
|
24.95
|
25.10
|
24.50
|
24.95
|
24.83
|
22.14
|
9,900
|
|
|
8/1/2022
|
+0.10 / +0.40%
|
25.10
|
25.10
|
24.95
|
24.95
|
25.00
|
22.14
|
3,400
|
|
|
7/29/2022
|
-0.10 / -0.40%
|
24.80
|
24.95
|
24.45
|
24.85
|
24.76
|
22.05
|
8,200
|
|
|
7/28/2022
|
-0.05 / -0.20%
|
24.25
|
25.00
|
24.25
|
24.95
|
24.62
|
22.14
|
4,200
|
|
|
7/27/2022
|
-0.10 / -0.40%
|
25.15
|
25.15
|
24.80
|
25.00
|
24.97
|
22.18
|
1,300
|
|
|
7/26/2022
|
0.00 / 0.00%
|
25.10
|
25.10
|
25.10
|
25.10
|
25.10
|
22.27
|
0
|
|
|
7/25/2022
|
-0.10 / -0.40%
|
25.10
|
25.20
|
25.10
|
25.10
|
25.11
|
22.27
|
1,000
|
|
|
7/22/2022
|
+0.25 / +1.00%
|
25.40
|
25.80
|
24.50
|
25.20
|
25.04
|
22.36
|
2,400
|
|
|
7/21/2022
|
-0.40 / -1.58%
|
25.60
|
25.60
|
24.95
|
24.95
|
25.15
|
22.14
|
7,500
|
|
|
7/20/2022
|
-0.05 / -0.20%
|
25.60
|
25.95
|
25.15
|
25.35
|
25.53
|
22.49
|
7,700
|
|
|
7/19/2022
|
-0.20 / -0.78%
|
24.70
|
25.50
|
24.00
|
25.40
|
24.35
|
22.54
|
11,800
|
|
|
7/18/2022
|
-0.30 / -1.16%
|
25.90
|
25.90
|
24.80
|
25.60
|
25.25
|
22.71
|
17,100
|
|
|
7/15/2022
|
-0.60 / -2.26%
|
26.50
|
27.20
|
25.90
|
25.90
|
26.62
|
22.98
|
1,700
|
|
|
7/14/2022
|
+0.40 / +1.53%
|
26.70
|
26.70
|
25.30
|
26.50
|
26.24
|
23.51
|
2,300
|
|
|
7/13/2022
|
+0.30 / +1.11%
|
27.90
|
27.90
|
26.70
|
27.40
|
27.22
|
23.16
|
22,200
|
|
|
7/12/2022
|
+0.90 / +3.44%
|
26.70
|
27.10
|
26.50
|
27.10
|
26.79
|
22.90
|
24,100
|
|
|
7/11/2022
|
+0.50 / +1.95%
|
26.85
|
26.85
|
25.70
|
26.20
|
26.08
|
22.14
|
21,100
|
|
|
7/8/2022
|
+0.50 / +1.98%
|
25.70
|
25.70
|
25.00
|
25.70
|
25.45
|
21.72
|
16,200
|
|
|
7/7/2022
|
-0.20 / -0.79%
|
25.30
|
25.35
|
24.60
|
25.20
|
24.95
|
21.30
|
15,500
|
|
|
7/6/2022
|
-0.10 / -0.39%
|
25.50
|
25.50
|
25.40
|
25.40
|
25.46
|
21.47
|
1,800
|
|
|
7/5/2022
|
-0.40 / -1.54%
|
26.00
|
26.00
|
24.90
|
25.50
|
25.29
|
21.55
|
3,700
|
|
|
7/4/2022
|
0.00 / 0.00%
|
26.65
|
26.65
|
25.90
|
25.90
|
26.11
|
21.89
|
1,200
|
|
|
7/1/2022
|
-0.30 / -1.15%
|
26.45
|
26.45
|
25.50
|
25.90
|
25.62
|
21.89
|
3,200
|
|
|
6/30/2022
|
+0.60 / +2.34%
|
25.60
|
26.85
|
25.20
|
26.20
|
26.34
|
22.14
|
7,300
|
|
|
6/29/2022
|
0.00 / 0.00%
|
27.00
|
27.00
|
25.50
|
25.60
|
26.29
|
21.64
|
8,600
|
|
|
6/28/2022
|
-0.10 / -0.39%
|
25.30
|
25.70
|
24.30
|
25.60
|
24.53
|
21.64
|
185,000
|
|
|
6/27/2022
|
0.00 / 0.00%
|
25.70
|
26.80
|
25.35
|
25.70
|
25.79
|
21.72
|
8,700
|
|
|
6/24/2022
|
-0.25 / -0.96%
|
27.10
|
27.10
|
25.70
|
25.70
|
25.86
|
21.72
|
16,200
|
|
|
6/23/2022
|
-0.80 / -2.99%
|
26.00
|
26.10
|
25.20
|
25.95
|
25.69
|
21.93
|
19,400
|
|
|
6/22/2022
|
-0.20 / -0.74%
|
27.50
|
27.50
|
26.00
|
26.75
|
26.70
|
22.61
|
2,500
|
|
|