|
Closing price on 6/5/2023
|
|
| Open |
20.00 |
| High |
20.60 |
| Low |
19.50 |
| Volume |
301,700 |
| Split-adjusted Price |
19.80 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2023
|
+0.10 / +0.51%
|
20.00
|
20.60
|
19.50
|
19.80
|
20.04
|
19.80
|
301,700
|
|
|
6/2/2023
|
+0.40 / +2.07%
|
19.60
|
20.30
|
19.60
|
19.70
|
19.89
|
19.70
|
458,500
|
|
|
6/1/2023
|
-0.50 / -2.53%
|
19.70
|
19.80
|
19.00
|
19.30
|
19.35
|
19.30
|
395,500
|
|
|
5/31/2023
|
+0.30 / +1.54%
|
19.50
|
20.20
|
19.10
|
19.80
|
19.69
|
19.80
|
622,100
|
|
|
5/30/2023
|
+0.40 / +2.09%
|
19.40
|
20.10
|
19.10
|
19.50
|
19.47
|
19.50
|
428,500
|
|
|
5/29/2023
|
-0.40 / -2.05%
|
19.50
|
20.20
|
18.90
|
19.10
|
19.44
|
19.10
|
601,600
|
|
|
5/26/2023
|
+1.70 / +9.55%
|
17.80
|
19.50
|
17.40
|
19.50
|
18.58
|
19.50
|
786,000
|
|
|
5/25/2023
|
+1.60 / +9.88%
|
16.20
|
17.80
|
16.00
|
17.80
|
17.14
|
17.80
|
821,500
|
|
|
5/24/2023
|
-0.50 / -2.99%
|
16.90
|
16.90
|
16.20
|
16.20
|
16.53
|
16.20
|
418,800
|
|
|
5/23/2023
|
+0.10 / +0.60%
|
16.60
|
17.00
|
16.30
|
16.70
|
16.46
|
16.70
|
480,300
|
|
|
5/22/2023
|
0.00 / 0.00%
|
16.90
|
17.00
|
16.30
|
16.60
|
16.59
|
16.60
|
418,000
|
|
|
5/19/2023
|
+0.60 / +3.75%
|
16.10
|
16.80
|
16.00
|
16.60
|
16.47
|
16.60
|
675,700
|
|
|
5/18/2023
|
+1.40 / +9.59%
|
14.60
|
16.00
|
14.60
|
16.00
|
15.58
|
16.00
|
884,900
|
|
|
5/17/2023
|
-0.20 / -1.35%
|
14.90
|
15.10
|
14.50
|
14.60
|
14.72
|
14.60
|
458,200
|
|
|
5/16/2023
|
+0.80 / +5.71%
|
13.90
|
15.10
|
13.90
|
14.80
|
14.76
|
14.80
|
672,500
|
|
|
5/15/2023
|
-0.30 / -2.10%
|
14.30
|
14.40
|
14.00
|
14.00
|
14.16
|
14.00
|
216,300
|
|
|
5/12/2023
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.10
|
14.30
|
14.25
|
14.30
|
229,000
|
|
|
5/11/2023
|
+0.10 / +0.71%
|
14.10
|
14.60
|
14.00
|
14.20
|
14.37
|
14.20
|
252,300
|
|
|
5/10/2023
|
-0.10 / -0.70%
|
14.20
|
14.30
|
14.00
|
14.10
|
14.07
|
14.10
|
136,100
|
|
|
5/9/2023
|
+0.40 / +2.90%
|
13.80
|
14.60
|
13.80
|
14.20
|
14.31
|
14.20
|
523,300
|
|
|
5/8/2023
|
+0.60 / +4.55%
|
13.30
|
13.80
|
13.30
|
13.80
|
13.65
|
13.80
|
185,400
|
|
|
5/5/2023
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.20
|
13.26
|
13.20
|
41,800
|
|
|
5/4/2023
|
-0.10 / -0.75%
|
13.30
|
13.30
|
13.10
|
13.20
|
13.22
|
13.20
|
83,600
|
|
|
4/28/2023
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.10
|
13.30
|
13.28
|
13.30
|
100,600
|
|
|
4/27/2023
|
0.00 / 0.00%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.46
|
13.30
|
89,000
|
|
|
4/26/2023
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.10
|
13.30
|
13.19
|
13.30
|
80,300
|
|
|
4/25/2023
|
0.00 / 0.00%
|
13.10
|
13.40
|
13.10
|
13.20
|
13.26
|
13.20
|
89,100
|
|
|
4/24/2023
|
-0.40 / -2.94%
|
13.60
|
13.60
|
13.20
|
13.20
|
13.33
|
13.20
|
145,700
|
|
|
4/21/2023
|
-0.10 / -0.73%
|
13.70
|
13.70
|
13.40
|
13.60
|
13.54
|
13.60
|
100,400
|
|
|
4/20/2023
|
-0.30 / -2.14%
|
13.80
|
14.00
|
13.60
|
13.70
|
13.85
|
13.70
|
123,400
|
|
|