|
Closing price on 12/21/2021
|
|
| Open |
17.90 |
| High |
18.30 |
| Low |
17.50 |
| Volume |
127,300 |
| Split-adjusted Price |
18.10 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/21/2021
|
+0.20 / +1.12%
|
17.90
|
18.30
|
17.50
|
18.10
|
18.00
|
18.10
|
127,300
|
|
|
12/20/2021
|
-0.50 / -2.72%
|
19.00
|
19.00
|
17.80
|
17.90
|
18.08
|
17.90
|
119,000
|
|
|
12/17/2021
|
0.00 / 0.00%
|
18.50
|
19.00
|
18.30
|
18.40
|
18.54
|
18.40
|
110,300
|
|
|
12/16/2021
|
-0.20 / -1.08%
|
18.60
|
19.00
|
18.20
|
18.40
|
18.42
|
18.40
|
95,000
|
|
|
12/15/2021
|
+0.30 / +1.64%
|
18.20
|
19.00
|
18.00
|
18.60
|
18.59
|
18.60
|
221,400
|
|
|
12/14/2021
|
-0.40 / -2.14%
|
18.40
|
18.60
|
18.20
|
18.30
|
18.32
|
18.30
|
190,200
|
|
|
12/13/2021
|
+0.40 / +2.19%
|
18.30
|
19.30
|
17.80
|
18.70
|
18.69
|
18.70
|
185,900
|
|
|
12/10/2021
|
-0.20 / -1.08%
|
18.50
|
19.20
|
18.30
|
18.30
|
18.68
|
18.30
|
399,400
|
|
|
12/9/2021
|
+1.60 / +9.47%
|
16.90
|
18.50
|
16.70
|
18.50
|
18.06
|
18.50
|
751,800
|
|
|
12/8/2021
|
0.00 / 0.00%
|
16.80
|
17.00
|
16.60
|
16.90
|
16.84
|
16.90
|
101,400
|
|
|
12/7/2021
|
+0.70 / +4.32%
|
16.10
|
16.90
|
16.00
|
16.90
|
16.63
|
16.90
|
131,300
|
|
|
12/6/2021
|
0.00 / 0.00%
|
16.10
|
16.30
|
16.00
|
16.20
|
16.18
|
16.20
|
122,000
|
|
|
12/3/2021
|
-0.20 / -1.22%
|
16.40
|
16.50
|
16.20
|
16.20
|
16.36
|
16.20
|
84,500
|
|
|
12/2/2021
|
-0.10 / -0.61%
|
16.50
|
16.80
|
16.30
|
16.40
|
16.56
|
16.40
|
162,600
|
|
|
12/1/2021
|
+0.40 / +2.48%
|
16.20
|
16.50
|
16.10
|
16.50
|
16.26
|
16.50
|
76,000
|
|
|
11/30/2021
|
0.00 / 0.00%
|
16.20
|
16.50
|
16.10
|
16.10
|
16.33
|
16.10
|
113,300
|
|
|
11/29/2021
|
-0.30 / -1.83%
|
16.00
|
16.40
|
15.50
|
16.10
|
15.94
|
16.10
|
61,600
|
|
|
11/26/2021
|
-0.20 / -1.20%
|
16.60
|
16.60
|
16.20
|
16.40
|
16.35
|
16.40
|
74,000
|
|
|
11/25/2021
|
+0.10 / +0.61%
|
16.50
|
16.60
|
16.20
|
16.60
|
16.51
|
16.60
|
36,100
|
|
|
11/24/2021
|
+0.10 / +0.61%
|
16.40
|
17.00
|
16.40
|
16.50
|
16.67
|
16.50
|
90,500
|
|
|
11/23/2021
|
0.00 / 0.00%
|
16.30
|
16.40
|
15.90
|
16.40
|
16.22
|
16.40
|
109,900
|
|
|
11/22/2021
|
-0.60 / -3.53%
|
16.80
|
17.00
|
16.10
|
16.40
|
16.37
|
16.40
|
216,200
|
|
|
11/19/2021
|
-0.60 / -3.41%
|
17.70
|
17.80
|
16.00
|
17.00
|
17.18
|
17.00
|
415,800
|
|
|
11/18/2021
|
-0.10 / -0.56%
|
17.70
|
17.90
|
17.60
|
17.60
|
17.78
|
17.60
|
319,900
|
|
|
11/17/2021
|
+0.40 / +2.31%
|
17.30
|
17.70
|
17.20
|
17.70
|
17.47
|
17.70
|
252,600
|
|
|
11/16/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
17.10
|
17.30
|
17.26
|
17.30
|
317,600
|
|
|
11/15/2021
|
0.00 / 0.00%
|
17.30
|
17.40
|
16.90
|
17.30
|
17.18
|
17.30
|
417,400
|
|
|
11/12/2021
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.30
|
17.28
|
17.30
|
146,500
|
|
|
11/11/2021
|
-0.10 / -0.57%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.53
|
17.40
|
357,500
|
|
|
11/10/2021
|
+0.70 / +4.17%
|
16.80
|
17.50
|
16.80
|
17.50
|
17.21
|
17.50
|
617,800
|
|
|