Closing price on 8/18/2021
|
|
Open |
21.20 |
High |
21.70 |
Low |
21.20 |
Volume |
56,200 |
Split-adjusted Price |
18.46 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/18/2021
|
0.00 / 0.00%
|
21.20
|
21.70
|
21.20
|
21.30
|
21.30
|
18.46
|
56,200
|
|
8/17/2021
|
+0.70 / +3.41%
|
20.50
|
21.60
|
20.50
|
21.20
|
21.30
|
18.37
|
64,900
|
|
8/16/2021
|
+0.20 / +0.97%
|
20.40
|
21.00
|
20.40
|
20.80
|
20.50
|
18.03
|
57,300
|
|
8/13/2021
|
0.00 / 0.00%
|
20.40
|
20.90
|
20.40
|
20.80
|
20.60
|
18.03
|
15,900
|
|
8/12/2021
|
-0.40 / -1.87%
|
21.30
|
21.30
|
20.50
|
21.00
|
20.80
|
18.20
|
16,600
|
|
8/11/2021
|
+0.20 / +0.95%
|
21.40
|
21.70
|
21.10
|
21.30
|
21.40
|
18.46
|
84,100
|
|
8/10/2021
|
+0.70 / +3.43%
|
20.60
|
21.40
|
20.60
|
21.10
|
21.10
|
18.29
|
631,700
|
|
8/9/2021
|
+0.30 / +1.49%
|
20.10
|
20.50
|
20.10
|
20.50
|
20.40
|
17.77
|
13,200
|
|
8/6/2021
|
+0.60 / +3.00%
|
20.30
|
20.80
|
20.00
|
20.60
|
20.20
|
17.85
|
44,000
|
|
8/5/2021
|
+0.10 / +0.50%
|
20.20
|
20.20
|
19.90
|
20.10
|
20.00
|
17.42
|
630,700
|
|
8/4/2021
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.90
|
20.00
|
20.00
|
17.33
|
53,700
|
|
8/3/2021
|
-0.10 / -0.50%
|
20.10
|
20.20
|
19.90
|
19.90
|
20.00
|
17.25
|
28,100
|
|
8/2/2021
|
+0.10 / +0.50%
|
20.00
|
20.10
|
19.90
|
20.10
|
20.00
|
17.42
|
35,200
|
|
7/30/2021
|
0.00 / 0.00%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
17.33
|
38,800
|
|
7/29/2021
|
+0.10 / +0.50%
|
19.90
|
20.00
|
19.90
|
20.00
|
20.00
|
17.33
|
32,000
|
|
7/28/2021
|
+0.30 / +1.52%
|
20.00
|
20.00
|
19.80
|
20.00
|
19.90
|
17.33
|
16,200
|
|
7/27/2021
|
+0.10 / +0.51%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.70
|
17.16
|
34,500
|
|
7/26/2021
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.60
|
19.70
|
19.70
|
17.07
|
41,800
|
|
7/23/2021
|
+0.10 / +0.51%
|
19.70
|
19.90
|
19.60
|
19.90
|
19.70
|
17.25
|
56,300
|
|
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
|
|
|