|
Closing price on 8/22/2022
|
|
| Open |
16.40 |
| High |
16.80 |
| Low |
16.00 |
| Volume |
82,600 |
| Split-adjusted Price |
16.20 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/22/2022
|
0.00 / 0.00%
|
16.40
|
16.80
|
16.00
|
16.20
|
16.29
|
16.20
|
82,600
|
|
|
8/19/2022
|
-0.10 / -0.61%
|
16.50
|
16.90
|
16.20
|
16.20
|
16.53
|
16.20
|
172,700
|
|
|
8/18/2022
|
+0.20 / +1.24%
|
16.20
|
16.30
|
15.90
|
16.30
|
16.17
|
16.30
|
54,500
|
|
|
8/17/2022
|
-0.10 / -0.62%
|
16.20
|
16.30
|
15.70
|
16.10
|
15.92
|
16.10
|
92,600
|
|
|
8/16/2022
|
+0.30 / +1.89%
|
15.90
|
16.40
|
15.70
|
16.20
|
16.12
|
16.20
|
166,000
|
|
|
8/15/2022
|
0.00 / 0.00%
|
16.30
|
16.30
|
15.60
|
15.90
|
15.95
|
15.90
|
100,300
|
|
|
8/12/2022
|
0.00 / 0.00%
|
16.00
|
16.20
|
15.60
|
15.90
|
15.88
|
15.90
|
50,100
|
|
|
8/11/2022
|
-0.10 / -0.63%
|
16.20
|
16.60
|
15.90
|
15.90
|
16.28
|
15.90
|
113,700
|
|
|
8/10/2022
|
+0.40 / +2.56%
|
15.60
|
16.30
|
15.60
|
16.00
|
15.97
|
16.00
|
161,100
|
|
|
8/9/2022
|
-0.10 / -0.64%
|
15.70
|
15.70
|
15.20
|
15.60
|
15.51
|
15.60
|
127,900
|
|
|
8/8/2022
|
+0.20 / +1.29%
|
15.50
|
15.70
|
15.20
|
15.70
|
15.51
|
15.70
|
60,100
|
|
|
8/5/2022
|
+0.60 / +4.03%
|
14.80
|
15.80
|
14.80
|
15.50
|
15.31
|
15.50
|
109,200
|
|
|
8/4/2022
|
+0.20 / +1.36%
|
14.60
|
15.00
|
14.60
|
14.90
|
14.82
|
14.90
|
120,100
|
|
|
8/3/2022
|
+0.20 / +1.38%
|
14.50
|
14.80
|
14.40
|
14.70
|
14.60
|
14.70
|
52,600
|
|
|
8/2/2022
|
0.00 / 0.00%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.52
|
14.50
|
63,300
|
|
|
8/1/2022
|
0.00 / 0.00%
|
14.50
|
14.70
|
14.30
|
14.50
|
14.41
|
14.50
|
33,200
|
|
|
7/29/2022
|
0.00 / 0.00%
|
14.60
|
14.70
|
14.40
|
14.50
|
14.48
|
14.50
|
17,200
|
|
|
7/28/2022
|
+0.10 / +0.69%
|
14.40
|
14.70
|
14.40
|
14.50
|
14.53
|
14.50
|
22,900
|
|
|
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
|
|
|