|
Closing price on 5/26/2022
|
|
| Open |
16.00 |
| High |
16.10 |
| Low |
15.50 |
| Volume |
71,700 |
| Split-adjusted Price |
15.50 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/26/2022
|
-0.50 / -3.13%
|
16.00
|
16.10
|
15.50
|
15.50
|
15.71
|
15.50
|
71,700
|
|
|
5/25/2022
|
+0.60 / +3.90%
|
15.50
|
16.10
|
15.50
|
16.00
|
15.86
|
16.00
|
103,600
|
|
|
5/24/2022
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.60
|
15.40
|
15.10
|
15.40
|
74,400
|
|
|
5/23/2022
|
-0.10 / -0.64%
|
15.60
|
16.00
|
15.30
|
15.50
|
15.58
|
15.50
|
37,700
|
|
|
5/20/2022
|
-0.20 / -1.27%
|
16.00
|
16.20
|
15.60
|
15.60
|
15.89
|
15.60
|
104,400
|
|
|
5/19/2022
|
+0.80 / +5.33%
|
14.70
|
15.90
|
14.60
|
15.80
|
15.35
|
15.80
|
87,700
|
|
|
5/18/2022
|
-0.20 / -1.32%
|
15.40
|
15.50
|
15.00
|
15.00
|
15.28
|
15.00
|
64,800
|
|
|
5/17/2022
|
+1.20 / +8.57%
|
14.80
|
15.30
|
14.20
|
15.20
|
14.96
|
15.20
|
101,700
|
|
|
5/16/2022
|
+0.70 / +5.26%
|
14.40
|
14.50
|
13.80
|
14.00
|
14.25
|
14.00
|
55,400
|
|
|
5/13/2022
|
-0.70 / -5.00%
|
13.80
|
14.50
|
13.00
|
13.30
|
13.60
|
13.30
|
97,900
|
|
|
5/12/2022
|
-1.30 / -8.50%
|
15.00
|
15.30
|
13.80
|
14.00
|
14.20
|
14.00
|
128,000
|
|
|
5/11/2022
|
+0.30 / +2.00%
|
15.00
|
15.50
|
15.00
|
15.30
|
15.25
|
15.30
|
20,400
|
|
|
5/10/2022
|
+0.90 / +6.38%
|
13.30
|
15.00
|
13.10
|
15.00
|
14.30
|
15.00
|
112,000
|
|
|
5/9/2022
|
-1.50 / -9.62%
|
15.20
|
15.30
|
14.10
|
14.10
|
14.54
|
14.10
|
214,000
|
|
|
5/6/2022
|
-0.40 / -2.50%
|
16.20
|
16.20
|
15.40
|
15.60
|
15.74
|
15.60
|
71,400
|
|
|
5/5/2022
|
-0.10 / -0.62%
|
16.60
|
17.00
|
16.00
|
16.00
|
16.29
|
16.00
|
141,400
|
|
|
5/4/2022
|
-0.30 / -1.83%
|
16.20
|
16.70
|
15.50
|
16.10
|
16.30
|
16.10
|
82,000
|
|
|
4/29/2022
|
+0.30 / +1.86%
|
16.00
|
16.60
|
15.70
|
16.40
|
16.26
|
16.40
|
90,200
|
|
|
4/28/2022
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.12
|
16.10
|
52,600
|
|
|
4/27/2022
|
+0.10 / +0.64%
|
15.00
|
16.40
|
15.00
|
15.80
|
15.73
|
15.80
|
53,000
|
|
|
4/26/2022
|
+1.20 / +8.28%
|
14.50
|
15.70
|
13.20
|
15.70
|
14.55
|
15.70
|
312,500
|
|
|
4/25/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
14.30
|
14.50
|
14.77
|
14.50
|
140,100
|
|
|
4/22/2022
|
-1.20 / -7.64%
|
15.10
|
15.90
|
14.20
|
14.50
|
14.52
|
14.50
|
324,100
|
|
|
4/21/2022
|
-1.70 / -9.77%
|
17.40
|
17.40
|
15.70
|
15.70
|
15.97
|
15.70
|
201,000
|
|
|
4/20/2022
|
-1.90 / -9.84%
|
19.40
|
20.00
|
17.40
|
17.40
|
18.41
|
17.40
|
152,600
|
|
|
4/19/2022
|
-0.40 / -2.03%
|
19.50
|
20.70
|
19.30
|
19.30
|
19.83
|
19.30
|
119,000
|
|
|
4/18/2022
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.50
|
19.70
|
19.79
|
19.70
|
34,200
|
|
|
4/15/2022
|
-0.10 / -0.49%
|
20.50
|
21.00
|
20.10
|
20.50
|
20.57
|
20.50
|
42,800
|
|
|
4/14/2022
|
+1.40 / +7.29%
|
19.30
|
21.10
|
19.30
|
20.60
|
20.67
|
20.60
|
139,300
|
|
|
4/13/2022
|
+0.40 / +2.13%
|
20.00
|
20.00
|
18.80
|
19.20
|
19.19
|
19.20
|
87,500
|
|
|