Closing price on 12/22/2021
|
|
Open |
22.90 |
High |
23.40 |
Low |
22.40 |
Volume |
244,600 |
Split-adjusted Price |
20.72 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/22/2021
|
-0.10 / -0.44%
|
22.90
|
23.40
|
22.40
|
22.80
|
22.70
|
20.72
|
244,600
|
|
12/21/2021
|
-0.50 / -2.15%
|
23.00
|
23.20
|
22.50
|
22.80
|
22.90
|
20.72
|
223,600
|
|
12/20/2021
|
-1.10 / -4.51%
|
24.30
|
24.40
|
23.00
|
23.30
|
23.30
|
21.18
|
326,400
|
|
12/17/2021
|
+0.90 / +3.85%
|
23.80
|
24.80
|
23.70
|
24.30
|
24.40
|
22.08
|
414,700
|
|
12/16/2021
|
+1.20 / +5.33%
|
22.70
|
23.90
|
22.50
|
23.70
|
23.40
|
21.54
|
544,200
|
|
12/15/2021
|
0.00 / 0.00%
|
22.40
|
22.80
|
22.20
|
22.60
|
22.50
|
20.54
|
145,500
|
|
12/14/2021
|
-0.40 / -1.75%
|
22.70
|
22.80
|
22.40
|
22.50
|
22.60
|
20.45
|
169,300
|
|
12/13/2021
|
+0.60 / +2.69%
|
22.30
|
23.30
|
22.30
|
22.90
|
22.90
|
20.81
|
265,200
|
|
12/10/2021
|
+0.40 / +1.79%
|
22.30
|
22.80
|
21.80
|
22.70
|
22.30
|
20.63
|
306,000
|
|
12/9/2021
|
-0.40 / -1.76%
|
23.00
|
23.30
|
21.60
|
22.30
|
22.30
|
20.27
|
356,400
|
|
12/8/2021
|
+1.40 / +6.57%
|
21.40
|
23.00
|
21.40
|
22.70
|
22.70
|
20.63
|
508,000
|
|
12/7/2021
|
+0.70 / +3.38%
|
20.70
|
22.00
|
20.60
|
21.40
|
21.30
|
19.45
|
163,700
|
|
12/6/2021
|
+0.10 / +0.49%
|
20.60
|
21.20
|
20.50
|
20.70
|
20.70
|
18.81
|
393,000
|
|
12/3/2021
|
-0.10 / -0.49%
|
20.70
|
20.80
|
20.40
|
20.50
|
20.60
|
18.63
|
333,600
|
|
12/2/2021
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.50
|
20.70
|
20.64
|
18.81
|
291,500
|
|
12/1/2021
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.50
|
20.80
|
20.70
|
18.90
|
150,600
|
|
11/30/2021
|
+0.70 / +3.43%
|
20.90
|
21.30
|
20.70
|
21.10
|
20.90
|
19.18
|
108,800
|
|
11/29/2021
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.20
|
20.80
|
20.40
|
18.90
|
125,800
|
|
11/26/2021
|
-0.20 / -0.95%
|
21.20
|
21.20
|
20.60
|
20.90
|
20.90
|
18.99
|
109,200
|
|
11/25/2021
|
-0.30 / -1.40%
|
21.20
|
21.40
|
20.90
|
21.20
|
21.10
|
19.27
|
117,000
|
|
11/24/2021
|
+0.50 / +2.42%
|
21.30
|
22.50
|
21.10
|
21.20
|
21.50
|
19.27
|
115,200
|
|
11/23/2021
|
-0.50 / -2.33%
|
21.00
|
21.30
|
20.40
|
21.00
|
20.70
|
19.08
|
271,900
|
|
11/22/2021
|
-1.60 / -7.11%
|
21.60
|
22.50
|
20.30
|
20.90
|
21.50
|
18.99
|
236,500
|
|
11/19/2021
|
-1.00 / -4.33%
|
23.10
|
23.10
|
21.50
|
22.10
|
22.50
|
20.08
|
361,700
|
|
11/18/2021
|
+0.20 / +0.88%
|
22.90
|
23.50
|
22.70
|
23.00
|
23.10
|
20.90
|
247,900
|
|
11/17/2021
|
-0.30 / -1.29%
|
23.00
|
23.20
|
22.60
|
23.00
|
22.80
|
20.90
|
98,500
|
|
11/16/2021
|
-0.60 / -2.55%
|
23.50
|
23.70
|
22.90
|
22.90
|
23.30
|
20.81
|
261,600
|
|
11/15/2021
|
+0.70 / +3.07%
|
23.00
|
24.00
|
23.00
|
23.50
|
23.50
|
21.36
|
441,300
|
|
11/12/2021
|
+0.80 / +3.62%
|
22.40
|
23.20
|
22.40
|
22.90
|
22.80
|
20.81
|
228,300
|
|
11/11/2021
|
+0.40 / +1.83%
|
21.90
|
22.30
|
21.80
|
22.30
|
22.10
|
20.27
|
237,700
|
|
|