Closing price on 2/18/2022
|
|
Open |
20.30 |
High |
20.80 |
Low |
20.10 |
Volume |
73,400 |
Split-adjusted Price |
18.72 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/18/2022
|
+0.60 / +3.00%
|
20.30
|
20.80
|
20.10
|
20.60
|
20.50
|
18.72
|
73,400
|
|
2/17/2022
|
+0.20 / +1.00%
|
20.00
|
20.20
|
19.90
|
20.20
|
20.00
|
18.36
|
56,500
|
|
2/16/2022
|
0.00 / 0.00%
|
20.00
|
20.20
|
19.90
|
20.00
|
20.00
|
18.18
|
19,200
|
|
2/15/2022
|
-0.10 / -0.50%
|
20.10
|
20.10
|
19.70
|
20.00
|
20.00
|
18.18
|
32,900
|
|
2/14/2022
|
-0.40 / -1.96%
|
20.00
|
20.20
|
20.00
|
20.00
|
20.10
|
18.18
|
27,900
|
|
2/11/2022
|
-0.20 / -0.98%
|
20.50
|
20.50
|
20.10
|
20.30
|
20.40
|
18.45
|
36,600
|
|
2/10/2022
|
+0.60 / +3.00%
|
20.20
|
20.70
|
20.00
|
20.60
|
20.50
|
18.72
|
43,900
|
|
2/9/2022
|
-0.10 / -0.49%
|
20.60
|
20.60
|
20.00
|
20.20
|
20.00
|
18.36
|
23,300
|
|
2/8/2022
|
0.00 / 0.00%
|
20.50
|
20.50
|
20.00
|
20.50
|
20.30
|
18.63
|
22,400
|
|
2/7/2022
|
+0.70 / +3.57%
|
20.50
|
21.60
|
20.30
|
20.30
|
20.50
|
18.45
|
13,500
|
|
1/28/2022
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.50
|
19.50
|
19.60
|
17.72
|
37,300
|
|
1/27/2022
|
-0.10 / -0.51%
|
19.40
|
19.60
|
19.40
|
19.50
|
19.50
|
17.72
|
13,100
|
|
1/26/2022
|
0.00 / 0.00%
|
20.10
|
20.10
|
19.50
|
19.50
|
19.60
|
17.72
|
34,800
|
|
1/25/2022
|
-0.10 / -0.50%
|
19.80
|
20.20
|
19.40
|
20.10
|
19.50
|
18.27
|
15,900
|
|
1/24/2022
|
-0.80 / -3.86%
|
20.80
|
20.80
|
19.90
|
19.90
|
20.20
|
18.09
|
58,700
|
|
1/21/2022
|
+0.30 / +1.50%
|
20.20
|
21.00
|
20.20
|
20.30
|
20.70
|
18.45
|
28,700
|
|
1/20/2022
|
+0.70 / +3.57%
|
19.50
|
20.40
|
19.30
|
20.30
|
20.00
|
18.45
|
65,600
|
|
1/19/2022
|
0.00 / 0.00%
|
19.60
|
19.60
|
19.40
|
19.60
|
19.60
|
17.81
|
37,600
|
|
1/18/2022
|
-0.50 / -2.49%
|
20.10
|
20.20
|
19.40
|
19.60
|
19.60
|
17.81
|
89,100
|
|
1/17/2022
|
-0.30 / -1.46%
|
20.90
|
20.90
|
19.80
|
20.20
|
20.10
|
18.36
|
157,300
|
|
1/14/2022
|
-0.10 / -0.48%
|
20.50
|
20.90
|
20.10
|
20.80
|
20.50
|
18.90
|
67,900
|
|
1/13/2022
|
-0.10 / -0.48%
|
21.10
|
21.40
|
20.20
|
20.90
|
20.90
|
18.99
|
109,800
|
|
1/12/2022
|
-0.40 / -1.87%
|
21.40
|
21.70
|
20.10
|
21.00
|
21.00
|
19.08
|
111,300
|
|
1/11/2022
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.10
|
21.50
|
21.40
|
19.54
|
33,700
|
|
1/10/2022
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.30
|
21.70
|
21.50
|
19.72
|
113,000
|
|
1/7/2022
|
-0.40 / -1.82%
|
21.90
|
21.90
|
21.50
|
21.60
|
21.70
|
19.63
|
128,700
|
|
1/6/2022
|
-0.10 / -0.45%
|
22.10
|
22.20
|
21.70
|
22.00
|
22.00
|
19.99
|
72,400
|
|
1/5/2022
|
+0.40 / +1.83%
|
22.00
|
22.40
|
21.60
|
22.20
|
22.10
|
20.18
|
100,700
|
|
1/4/2022
|
+0.40 / +1.84%
|
21.60
|
22.40
|
21.50
|
22.10
|
21.80
|
20.08
|
177,600
|
|
12/31/2021
|
0.00 / 0.00%
|
21.70
|
21.80
|
21.50
|
21.80
|
21.70
|
19.81
|
54,700
|
|
|