Closing price on 7/22/2021
|
|
Open |
19.80 |
High |
19.90 |
Low |
19.60 |
Volume |
105,800 |
Split-adjusted Price |
17.25 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/22/2021
|
+0.10 / +0.51%
|
19.80
|
19.90
|
19.60
|
19.90
|
19.80
|
17.25
|
105,800
|
|
7/21/2021
|
+0.10 / +0.51%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.80
|
17.25
|
40,700
|
|
7/20/2021
|
+0.20 / +1.01%
|
20.20
|
20.30
|
19.60
|
20.00
|
19.80
|
17.33
|
61,800
|
|
7/19/2021
|
-0.20 / -1.00%
|
19.70
|
19.90
|
19.30
|
19.80
|
19.80
|
17.16
|
130,200
|
|
7/16/2021
|
+0.20 / +1.01%
|
20.50
|
20.50
|
19.90
|
20.10
|
20.00
|
17.42
|
49,100
|
|
7/15/2021
|
+1.50 / +7.98%
|
19.30
|
20.40
|
19.00
|
20.30
|
19.90
|
17.59
|
174,100
|
|
7/14/2021
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.60
|
19.20
|
18.80
|
16.64
|
93,200
|
|
7/13/2021
|
0.00 / 0.00%
|
19.90
|
19.90
|
18.50
|
18.70
|
18.90
|
16.21
|
31,600
|
|
7/12/2021
|
-1.50 / -7.54%
|
19.50
|
19.70
|
18.00
|
18.40
|
18.70
|
15.95
|
87,200
|
|
7/9/2021
|
-0.10 / -0.50%
|
19.80
|
20.40
|
19.70
|
19.90
|
19.90
|
17.25
|
73,100
|
|
7/8/2021
|
+0.30 / +1.51%
|
20.40
|
20.40
|
19.80
|
20.20
|
20.00
|
17.51
|
53,400
|
|
7/7/2021
|
-1.10 / -5.26%
|
21.40
|
21.40
|
19.70
|
19.80
|
19.90
|
17.16
|
110,100
|
|
7/6/2021
|
-0.80 / -3.79%
|
21.40
|
21.40
|
20.30
|
20.30
|
20.90
|
17.59
|
137,000
|
|
7/5/2021
|
-0.50 / -2.34%
|
21.50
|
21.50
|
20.90
|
20.90
|
21.10
|
18.11
|
70,400
|
|
7/2/2021
|
-0.10 / -0.46%
|
21.10
|
21.70
|
21.10
|
21.50
|
21.40
|
18.63
|
62,300
|
|
7/1/2021
|
-0.40 / -1.82%
|
22.00
|
22.00
|
21.30
|
21.60
|
21.60
|
18.72
|
53,500
|
|
6/30/2021
|
-0.50 / -2.23%
|
22.40
|
22.40
|
21.30
|
21.90
|
22.00
|
18.98
|
68,800
|
|
6/29/2021
|
+0.30 / +1.35%
|
22.70
|
22.90
|
22.00
|
22.50
|
22.40
|
19.50
|
77,700
|
|
6/28/2021
|
-0.80 / -3.48%
|
23.00
|
23.00
|
21.80
|
22.20
|
22.20
|
19.24
|
182,200
|
|
6/25/2021
|
-0.60 / -2.58%
|
20.80
|
23.30
|
20.80
|
22.70
|
23.00
|
19.67
|
44,800
|
|
6/24/2021
|
0.00 / 0.00%
|
23.00
|
23.80
|
22.60
|
23.00
|
23.30
|
19.93
|
67,100
|
|
6/23/2021
|
-0.10 / -0.43%
|
23.40
|
23.40
|
22.70
|
23.00
|
23.00
|
19.93
|
73,900
|
|
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
|
|
|