|
Closing price on 7/27/2022
|
|
| Open |
14.30 |
| High |
14.40 |
| Low |
14.00 |
| Volume |
16,700 |
| Split-adjusted Price |
14.40 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2022
|
0.00 / 0.00%
|
14.30
|
14.40
|
14.00
|
14.40
|
14.17
|
14.40
|
16,700
|
|
|
7/26/2022
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.45
|
14.40
|
21,300
|
|
|
7/25/2022
|
-0.30 / -2.04%
|
14.70
|
14.70
|
14.30
|
14.40
|
14.35
|
14.40
|
34,200
|
|
|
7/22/2022
|
-0.20 / -1.34%
|
14.90
|
14.90
|
14.60
|
14.70
|
14.76
|
14.70
|
54,300
|
|
|
7/21/2022
|
-0.10 / -0.67%
|
15.20
|
15.20
|
14.70
|
14.90
|
14.93
|
14.90
|
11,000
|
|
|
7/20/2022
|
+0.40 / +2.74%
|
14.80
|
15.10
|
14.60
|
15.00
|
14.87
|
15.00
|
127,200
|
|
|
7/19/2022
|
+0.20 / +1.39%
|
14.90
|
14.90
|
14.40
|
14.60
|
14.59
|
14.60
|
63,200
|
|
|
7/18/2022
|
-0.20 / -1.37%
|
14.60
|
14.70
|
14.40
|
14.40
|
14.46
|
14.40
|
32,800
|
|
|
7/15/2022
|
-0.10 / -0.68%
|
14.80
|
14.80
|
14.30
|
14.60
|
14.34
|
14.60
|
76,500
|
|
|
7/14/2022
|
0.00 / 0.00%
|
14.70
|
14.90
|
14.30
|
14.70
|
14.61
|
14.70
|
22,600
|
|
|
7/13/2022
|
-0.30 / -2.00%
|
14.50
|
14.90
|
14.30
|
14.70
|
14.48
|
14.70
|
49,900
|
|
|
7/12/2022
|
+0.70 / +4.90%
|
14.30
|
15.20
|
14.30
|
15.00
|
14.85
|
15.00
|
38,000
|
|
|
7/11/2022
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.00
|
14.30
|
14.24
|
14.30
|
20,600
|
|
|
7/8/2022
|
+0.30 / +2.13%
|
14.80
|
14.80
|
14.20
|
14.40
|
14.55
|
14.40
|
60,300
|
|
|
7/7/2022
|
+0.10 / +0.71%
|
14.00
|
14.20
|
13.80
|
14.10
|
13.98
|
14.10
|
23,700
|
|
|
7/6/2022
|
-0.40 / -2.78%
|
14.00
|
14.30
|
13.80
|
14.00
|
14.05
|
14.00
|
26,600
|
|
|
7/5/2022
|
+0.10 / +0.70%
|
14.80
|
15.20
|
14.40
|
14.40
|
14.76
|
14.40
|
40,000
|
|
|
7/4/2022
|
-0.10 / -0.69%
|
14.50
|
15.00
|
14.00
|
14.30
|
14.28
|
14.30
|
37,400
|
|
|
7/1/2022
|
+0.10 / +0.70%
|
14.00
|
14.40
|
13.70
|
14.40
|
13.97
|
14.40
|
92,100
|
|
|
6/30/2022
|
-0.40 / -2.72%
|
14.00
|
15.50
|
14.00
|
14.30
|
14.77
|
14.30
|
30,000
|
|
|
6/29/2022
|
-0.40 / -2.65%
|
14.80
|
15.20
|
14.50
|
14.70
|
14.71
|
14.70
|
31,700
|
|
|
6/28/2022
|
-0.30 / -1.95%
|
15.40
|
16.00
|
15.00
|
15.10
|
15.34
|
15.10
|
30,900
|
|
|
6/27/2022
|
+0.20 / +1.32%
|
15.20
|
15.60
|
14.80
|
15.40
|
15.15
|
15.40
|
46,600
|
|
|
6/24/2022
|
-0.20 / -1.30%
|
15.00
|
15.40
|
13.90
|
15.20
|
15.13
|
15.20
|
18,800
|
|
|
6/23/2022
|
+1.30 / +9.22%
|
13.90
|
15.40
|
13.80
|
15.40
|
14.71
|
15.40
|
28,400
|
|
|
6/22/2022
|
+0.20 / +1.44%
|
14.20
|
14.60
|
13.70
|
14.10
|
14.00
|
14.10
|
323,300
|
|
|
6/21/2022
|
-0.20 / -1.42%
|
14.10
|
14.60
|
13.50
|
13.90
|
14.08
|
13.90
|
123,100
|
|
|
6/20/2022
|
-1.40 / -9.03%
|
15.00
|
15.20
|
14.10
|
14.10
|
14.61
|
14.10
|
207,300
|
|
|
6/17/2022
|
-0.80 / -4.91%
|
15.90
|
15.90
|
15.30
|
15.50
|
15.60
|
15.50
|
84,500
|
|
|
6/16/2022
|
+0.50 / +3.16%
|
16.10
|
16.50
|
15.80
|
16.30
|
16.23
|
16.30
|
103,800
|
|
|