|
Closing price on 8/8/2022
|
|
| Open |
15.50 |
| High |
15.70 |
| Low |
15.20 |
| Volume |
60,100 |
| Split-adjusted Price |
15.70 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|