|
Closing price on 7/4/2023
|
|
| Open |
23.30 |
| High |
24.20 |
| Low |
23.00 |
| Volume |
700,500 |
| Split-adjusted Price |
24.20 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/4/2023
|
+1.20 / +5.22%
|
23.30
|
24.20
|
23.00
|
24.20
|
23.67
|
24.20
|
700,500
|
|
|
7/3/2023
|
0.00 / 0.00%
|
22.70
|
23.30
|
22.60
|
23.00
|
22.92
|
23.00
|
216,700
|
|
|
6/30/2023
|
+0.20 / +0.88%
|
22.80
|
23.30
|
22.50
|
23.00
|
22.86
|
23.00
|
259,900
|
|
|
6/29/2023
|
+0.20 / +0.88%
|
22.90
|
24.20
|
22.50
|
22.80
|
23.32
|
22.80
|
994,700
|
|
|
6/28/2023
|
-0.20 / -0.88%
|
23.10
|
23.50
|
22.60
|
22.60
|
22.96
|
22.60
|
375,400
|
|
|
6/27/2023
|
0.00 / 0.00%
|
22.80
|
23.90
|
22.60
|
22.80
|
23.09
|
22.80
|
368,800
|
|
|
6/26/2023
|
0.00 / 0.00%
|
22.80
|
23.10
|
22.00
|
22.80
|
22.53
|
22.80
|
403,400
|
|
|
6/23/2023
|
-0.90 / -3.80%
|
23.70
|
23.70
|
21.80
|
22.80
|
22.37
|
22.80
|
1,753,300
|
|
|
6/22/2023
|
+0.20 / +0.85%
|
23.50
|
23.90
|
23.40
|
23.70
|
23.62
|
23.70
|
213,100
|
|
|
6/21/2023
|
+0.10 / +0.43%
|
23.70
|
24.50
|
23.10
|
23.50
|
23.85
|
23.50
|
369,300
|
|
|
6/20/2023
|
+0.20 / +0.86%
|
23.20
|
23.90
|
22.40
|
23.40
|
23.03
|
23.40
|
308,300
|
|
|
6/19/2023
|
+1.40 / +6.42%
|
21.80
|
23.90
|
21.60
|
23.20
|
23.18
|
23.20
|
483,000
|
|
|
6/16/2023
|
+0.10 / +0.46%
|
22.50
|
22.70
|
21.80
|
21.80
|
22.18
|
21.80
|
449,700
|
|
|
6/15/2023
|
+1.90 / +9.60%
|
19.90
|
21.70
|
19.80
|
21.70
|
20.99
|
21.70
|
736,600
|
|
|
6/14/2023
|
-0.40 / -1.98%
|
20.20
|
20.80
|
19.80
|
19.80
|
20.18
|
19.80
|
147,400
|
|
|
6/13/2023
|
-0.20 / -0.98%
|
20.00
|
20.60
|
20.00
|
20.20
|
20.35
|
20.20
|
254,400
|
|
|
6/12/2023
|
-0.20 / -0.97%
|
20.80
|
20.80
|
19.60
|
20.40
|
20.04
|
20.40
|
327,300
|
|
|
6/9/2023
|
+0.10 / +0.49%
|
20.50
|
20.90
|
19.80
|
20.60
|
20.51
|
20.60
|
251,400
|
|
|
6/8/2023
|
-0.40 / -1.91%
|
21.20
|
21.80
|
20.50
|
20.50
|
21.19
|
20.50
|
456,300
|
|
|
6/7/2023
|
+1.10 / +5.56%
|
20.10
|
21.30
|
20.00
|
20.90
|
20.63
|
20.90
|
524,500
|
|
|
6/6/2023
|
0.00 / 0.00%
|
19.80
|
19.90
|
19.40
|
19.80
|
19.67
|
19.80
|
364,100
|
|
|
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
|
|
|