Closing price on 10/18/2021
|
|
Open |
20.00 |
High |
20.00 |
Low |
19.70 |
Volume |
90,100 |
Split-adjusted Price |
17.99 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/18/2021
|
-0.20 / -1.00%
|
20.00
|
20.00
|
19.70
|
19.80
|
19.90
|
17.99
|
90,100
|
|
10/15/2021
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.90
|
20.10
|
20.00
|
18.27
|
70,400
|
|
10/14/2021
|
0.00 / 0.00%
|
20.10
|
20.30
|
20.10
|
20.10
|
20.10
|
18.27
|
29,800
|
|
10/13/2021
|
+0.10 / +0.50%
|
19.90
|
20.30
|
19.90
|
20.20
|
20.10
|
18.36
|
21,000
|
|
10/12/2021
|
0.00 / 0.00%
|
20.20
|
20.30
|
19.90
|
20.30
|
20.10
|
18.45
|
111,300
|
|
10/11/2021
|
0.00 / 0.00%
|
20.40
|
20.40
|
20.20
|
20.40
|
20.30
|
18.54
|
76,400
|
|
10/8/2021
|
-0.10 / -0.49%
|
20.80
|
20.80
|
20.30
|
20.40
|
20.40
|
18.54
|
86,900
|
|
10/7/2021
|
+0.20 / +0.98%
|
20.90
|
20.90
|
20.40
|
20.60
|
20.50
|
18.72
|
40,600
|
|
10/6/2021
|
+0.10 / +0.49%
|
20.30
|
20.90
|
20.20
|
20.50
|
20.40
|
18.63
|
701,600
|
|
10/5/2021
|
0.00 / 0.00%
|
20.50
|
20.60
|
20.30
|
20.50
|
20.40
|
18.63
|
50,000
|
|
10/4/2021
|
-0.20 / -0.96%
|
20.60
|
20.80
|
20.30
|
20.60
|
20.50
|
18.72
|
105,500
|
|
10/1/2021
|
+0.20 / +0.97%
|
21.30
|
21.30
|
20.30
|
20.80
|
20.80
|
18.90
|
108,700
|
|
9/30/2021
|
+0.20 / +0.93%
|
21.80
|
22.00
|
21.40
|
21.60
|
21.60
|
18.72
|
75,400
|
|
9/29/2021
|
+0.70 / +3.35%
|
21.50
|
22.00
|
21.30
|
21.60
|
21.40
|
18.72
|
46,900
|
|
9/28/2021
|
+0.30 / +1.42%
|
20.50
|
21.50
|
20.20
|
21.50
|
20.90
|
18.63
|
234,800
|
|
9/27/2021
|
-1.40 / -6.28%
|
22.30
|
22.30
|
20.80
|
20.90
|
21.20
|
18.11
|
189,800
|
|
9/24/2021
|
-0.80 / -3.46%
|
23.10
|
23.10
|
22.00
|
22.30
|
22.30
|
19.33
|
143,800
|
|
9/23/2021
|
-0.10 / -0.44%
|
23.80
|
24.00
|
22.70
|
22.70
|
23.10
|
19.67
|
267,200
|
|
9/22/2021
|
+2.30 / +10.70%
|
21.60
|
24.10
|
21.50
|
23.80
|
22.80
|
20.63
|
587,600
|
|
9/21/2021
|
-0.50 / -2.26%
|
22.00
|
22.00
|
21.20
|
21.60
|
21.50
|
18.72
|
219,200
|
|
9/20/2021
|
+0.20 / +0.92%
|
21.90
|
22.50
|
21.80
|
21.90
|
22.10
|
18.98
|
247,500
|
|
9/17/2021
|
+0.60 / +2.83%
|
21.10
|
22.00
|
21.00
|
21.80
|
21.70
|
18.89
|
296,800
|
|
9/16/2021
|
+0.20 / +0.97%
|
20.50
|
21.80
|
20.50
|
20.80
|
21.20
|
18.03
|
182,000
|
|
9/15/2021
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.50
|
20.60
|
20.60
|
17.85
|
83,500
|
|
9/14/2021
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.70
|
17.94
|
49,200
|
|
9/13/2021
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
17.94
|
697,900
|
|
9/10/2021
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.90
|
18.11
|
117,300
|
|
9/9/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.60
|
21.00
|
20.90
|
18.20
|
337,100
|
|
9/8/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.00
|
21.00
|
18.20
|
839,900
|
|
9/7/2021
|
-0.30 / -1.41%
|
21.20
|
21.30
|
20.80
|
21.00
|
21.00
|
18.20
|
708,300
|
|
|