Closing price on 6/22/2021
|
|
Open |
23.70 |
High |
23.70 |
Low |
22.90 |
Volume |
23,100 |
Split-adjusted Price |
19.85 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/22/2021
|
-0.10 / -0.43%
|
23.70
|
23.70
|
22.90
|
22.90
|
23.10
|
19.85
|
23,100
|
|
6/21/2021
|
-0.50 / -2.13%
|
23.50
|
23.50
|
22.80
|
23.00
|
23.00
|
19.93
|
57,600
|
|
6/18/2021
|
+0.40 / +1.72%
|
22.70
|
24.00
|
22.70
|
23.60
|
23.50
|
20.45
|
116,700
|
|
6/17/2021
|
-0.30 / -1.26%
|
23.00
|
23.60
|
22.80
|
23.50
|
23.20
|
20.37
|
104,600
|
|
6/16/2021
|
-1.10 / -4.51%
|
24.00
|
24.30
|
23.30
|
23.30
|
23.80
|
20.19
|
81,500
|
|
6/15/2021
|
+0.10 / +0.41%
|
24.00
|
24.70
|
23.90
|
24.40
|
24.40
|
21.15
|
1,270,800
|
|
6/14/2021
|
-0.90 / -3.60%
|
25.10
|
25.10
|
23.50
|
24.10
|
24.30
|
20.89
|
1,301,600
|
|
6/11/2021
|
0.00 / 0.00%
|
25.00
|
25.10
|
24.80
|
25.00
|
25.00
|
21.67
|
1,135,900
|
|
6/10/2021
|
+0.50 / +2.04%
|
24.50
|
25.10
|
24.50
|
25.00
|
25.00
|
21.67
|
650,800
|
|
6/9/2021
|
+0.40 / +1.65%
|
23.50
|
24.80
|
23.50
|
24.70
|
24.50
|
21.41
|
379,700
|
|
6/8/2021
|
+0.40 / +1.69%
|
24.00
|
24.80
|
23.70
|
24.10
|
24.30
|
20.89
|
775,300
|
|
6/7/2021
|
+0.30 / +1.27%
|
24.40
|
24.40
|
22.50
|
23.90
|
23.70
|
20.71
|
408,100
|
|
6/4/2021
|
+0.90 / +3.90%
|
23.20
|
24.50
|
22.90
|
24.00
|
23.60
|
20.80
|
575,700
|
|
6/3/2021
|
+0.20 / +0.87%
|
23.00
|
23.50
|
22.90
|
23.10
|
23.10
|
20.02
|
346,000
|
|
6/2/2021
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.50
|
23.00
|
22.90
|
19.93
|
258,100
|
|
6/1/2021
|
+0.50 / +2.22%
|
22.80
|
23.40
|
22.80
|
23.00
|
23.00
|
19.93
|
230,400
|
|
5/31/2021
|
+0.70 / +3.17%
|
22.10
|
22.80
|
22.00
|
22.80
|
22.50
|
19.76
|
286,300
|
|
5/28/2021
|
+0.50 / +2.28%
|
21.90
|
22.50
|
21.90
|
22.40
|
22.10
|
19.41
|
444,600
|
|
5/27/2021
|
0.00 / 0.00%
|
22.00
|
22.10
|
21.50
|
22.00
|
21.90
|
19.07
|
315,900
|
|
5/26/2021
|
-0.10 / -0.45%
|
22.40
|
22.40
|
21.80
|
22.00
|
22.00
|
19.07
|
253,400
|
|
5/25/2021
|
-0.20 / -0.90%
|
22.00
|
22.30
|
21.80
|
22.00
|
22.10
|
19.07
|
658,400
|
|
5/24/2021
|
+0.30 / +1.37%
|
22.10
|
22.30
|
21.90
|
22.20
|
22.20
|
19.24
|
332,600
|
|
5/21/2021
|
+0.50 / +2.31%
|
22.20
|
22.20
|
21.60
|
22.10
|
21.90
|
19.15
|
241,400
|
|
5/20/2021
|
+0.80 / +3.83%
|
21.00
|
22.50
|
20.90
|
21.70
|
21.60
|
18.81
|
344,800
|
|
5/19/2021
|
+0.10 / +0.48%
|
21.00
|
21.00
|
20.70
|
21.00
|
20.92
|
18.20
|
414,700
|
|
5/18/2021
|
0.00 / 0.00%
|
20.90
|
21.00
|
20.70
|
20.90
|
20.86
|
18.11
|
394,200
|
|
5/17/2021
|
-0.10 / -0.47%
|
20.90
|
21.00
|
20.40
|
21.00
|
20.92
|
18.20
|
252,900
|
|
5/14/2021
|
-0.10 / -0.47%
|
21.10
|
21.20
|
20.90
|
21.10
|
21.12
|
18.29
|
240,500
|
|
5/13/2021
|
+0.20 / +0.96%
|
21.50
|
21.60
|
20.80
|
21.00
|
21.16
|
18.20
|
324,700
|
|
5/12/2021
|
+1.40 / +7.14%
|
20.00
|
21.20
|
20.00
|
21.00
|
20.80
|
18.20
|
386,200
|
|
|