|
Closing price on 8/21/2023
|
|
| Open |
19.50 |
| High |
19.80 |
| Low |
19.00 |
| Volume |
287,000 |
| Split-adjusted Price |
19.50 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/21/2023
|
0.00 / 0.00%
|
19.50
|
19.80
|
19.00
|
19.50
|
19.42
|
19.50
|
287,000
|
|
|
8/18/2023
|
-2.10 / -9.72%
|
21.70
|
21.70
|
19.50
|
19.50
|
20.30
|
19.50
|
893,100
|
|
|
8/17/2023
|
-0.60 / -2.70%
|
22.30
|
22.30
|
21.60
|
21.60
|
21.93
|
21.60
|
270,700
|
|
|
8/16/2023
|
-0.10 / -0.45%
|
22.30
|
23.00
|
22.10
|
22.20
|
22.50
|
22.20
|
479,500
|
|
|
8/15/2023
|
+0.20 / +0.90%
|
22.10
|
22.30
|
21.90
|
22.30
|
22.06
|
22.30
|
388,800
|
|
|
8/14/2023
|
0.00 / 0.00%
|
22.10
|
22.30
|
21.90
|
22.10
|
22.06
|
22.10
|
461,900
|
|
|
8/11/2023
|
-0.10 / -0.45%
|
22.20
|
22.30
|
22.00
|
22.10
|
22.13
|
22.10
|
330,700
|
|
|
8/10/2023
|
-0.30 / -1.33%
|
22.80
|
23.30
|
22.20
|
22.20
|
22.74
|
22.20
|
507,300
|
|
|
8/9/2023
|
-0.40 / -1.75%
|
22.90
|
22.90
|
22.40
|
22.50
|
22.61
|
22.50
|
327,900
|
|
|
8/8/2023
|
+0.50 / +2.23%
|
22.50
|
23.50
|
22.50
|
22.90
|
23.13
|
22.90
|
713,100
|
|
|
8/7/2023
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.30
|
22.40
|
22.42
|
22.40
|
375,200
|
|
|
8/4/2023
|
+0.70 / +3.20%
|
21.90
|
22.80
|
21.80
|
22.60
|
22.15
|
22.60
|
464,200
|
|
|
8/3/2023
|
-0.40 / -1.79%
|
22.20
|
22.50
|
21.90
|
21.90
|
22.10
|
21.90
|
405,900
|
|
|
8/2/2023
|
-0.20 / -0.89%
|
22.30
|
22.70
|
22.00
|
22.30
|
22.27
|
22.30
|
635,500
|
|
|
8/1/2023
|
-0.90 / -3.85%
|
23.60
|
23.60
|
22.50
|
22.50
|
22.98
|
22.50
|
538,000
|
|
|
7/31/2023
|
-0.30 / -1.27%
|
23.90
|
24.10
|
23.40
|
23.40
|
23.63
|
23.40
|
300,800
|
|
|
7/28/2023
|
+0.30 / +1.28%
|
23.90
|
24.00
|
23.20
|
23.70
|
23.62
|
23.70
|
411,600
|
|
|
7/27/2023
|
-0.40 / -1.68%
|
23.70
|
24.20
|
23.00
|
23.40
|
23.58
|
23.40
|
555,400
|
|
|
7/26/2023
|
+0.20 / +0.85%
|
23.60
|
23.90
|
23.40
|
23.80
|
23.68
|
23.80
|
238,100
|
|
|
7/25/2023
|
-0.30 / -1.26%
|
24.30
|
24.30
|
23.50
|
23.60
|
23.69
|
23.60
|
360,300
|
|
|
7/24/2023
|
+0.70 / +3.02%
|
23.20
|
24.10
|
22.90
|
23.90
|
23.60
|
23.90
|
1,070,600
|
|
|
7/21/2023
|
0.00 / 0.00%
|
23.20
|
23.40
|
23.00
|
23.20
|
23.18
|
23.20
|
278,100
|
|
|
7/20/2023
|
-0.10 / -0.43%
|
23.10
|
23.40
|
22.80
|
23.20
|
23.01
|
23.20
|
450,300
|
|
|
7/19/2023
|
-0.60 / -2.51%
|
23.90
|
24.00
|
23.30
|
23.30
|
23.52
|
23.30
|
436,200
|
|
|
7/18/2023
|
+0.10 / +0.42%
|
23.80
|
24.90
|
23.80
|
23.90
|
24.24
|
23.90
|
735,200
|
|
|
7/17/2023
|
0.00 / 0.00%
|
23.80
|
24.10
|
23.30
|
23.80
|
23.62
|
23.80
|
564,300
|
|
|
7/14/2023
|
+0.10 / +0.42%
|
24.00
|
24.40
|
23.70
|
23.80
|
24.00
|
23.80
|
659,100
|
|
|
7/13/2023
|
0.00 / 0.00%
|
24.00
|
24.00
|
23.50
|
23.70
|
23.62
|
23.70
|
251,800
|
|
|
7/12/2023
|
+0.50 / +2.16%
|
23.40
|
24.30
|
23.40
|
23.70
|
23.86
|
23.70
|
626,100
|
|
|
7/11/2023
|
0.00 / 0.00%
|
23.40
|
23.60
|
23.10
|
23.20
|
23.26
|
23.20
|
333,100
|
|
|