Closing price on 9/15/2021
|
|
Open |
20.70 |
High |
20.90 |
Low |
20.50 |
Volume |
83,500 |
Split-adjusted Price |
17.85 |
|
|
PVM Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/15/2021
|
-0.10 / -0.48%
|
20.70
|
20.90
|
20.50
|
20.60
|
20.60
|
17.85
|
83,500
|
|
9/14/2021
|
0.00 / 0.00%
|
20.70
|
21.00
|
20.50
|
20.70
|
20.70
|
17.94
|
49,200
|
|
9/13/2021
|
-0.20 / -0.96%
|
21.00
|
21.00
|
20.50
|
20.70
|
20.70
|
17.94
|
697,900
|
|
9/10/2021
|
0.00 / 0.00%
|
21.00
|
21.10
|
20.80
|
20.90
|
20.90
|
18.11
|
117,300
|
|
9/9/2021
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.60
|
21.00
|
20.90
|
18.20
|
337,100
|
|
9/8/2021
|
0.00 / 0.00%
|
21.30
|
21.30
|
20.70
|
21.00
|
21.00
|
18.20
|
839,900
|
|
9/7/2021
|
-0.30 / -1.41%
|
21.20
|
21.30
|
20.80
|
21.00
|
21.00
|
18.20
|
708,300
|
|
9/6/2021
|
-0.80 / -3.67%
|
21.30
|
21.80
|
20.90
|
21.00
|
21.30
|
18.20
|
366,400
|
|
9/1/2021
|
-0.50 / -2.22%
|
22.90
|
22.90
|
21.00
|
22.00
|
21.80
|
19.07
|
100,500
|
|
8/31/2021
|
+0.60 / +2.78%
|
22.20
|
23.00
|
22.00
|
22.20
|
22.50
|
19.24
|
318,000
|
|
8/30/2021
|
+1.30 / +6.31%
|
21.00
|
22.00
|
20.60
|
21.90
|
21.60
|
18.98
|
1,396,700
|
|
8/27/2021
|
+0.20 / +0.97%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.60
|
18.03
|
97,500
|
|
8/26/2021
|
0.00 / 0.00%
|
20.60
|
20.60
|
20.50
|
20.60
|
20.60
|
17.85
|
93,900
|
|
8/25/2021
|
+0.10 / +0.49%
|
20.50
|
20.70
|
20.50
|
20.70
|
20.60
|
17.94
|
138,900
|
|
8/24/2021
|
-0.10 / -0.48%
|
20.70
|
20.70
|
20.30
|
20.60
|
20.60
|
17.85
|
51,800
|
|
8/23/2021
|
-0.20 / -0.95%
|
20.90
|
20.90
|
20.50
|
20.80
|
20.70
|
18.03
|
146,700
|
|
8/20/2021
|
-0.20 / -0.94%
|
20.10
|
21.50
|
20.10
|
21.00
|
21.00
|
18.20
|
167,200
|
|
8/19/2021
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.00
|
21.30
|
21.20
|
18.46
|
88,800
|
|
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
|
|
|