Closing price on 9/11/2023
|
|
Open |
21.30 |
High |
21.90 |
Low |
20.60 |
Volume |
555,700 |
Split-adjusted Price |
20.70 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
9/11/2023
|
-0.60 / -2.82%
|
21.30
|
21.90
|
20.60
|
20.70
|
21.35
|
20.70
|
555,700
|
|
9/8/2023
|
+0.20 / +0.95%
|
21.10
|
21.50
|
21.00
|
21.30
|
21.29
|
21.30
|
326,100
|
|
9/7/2023
|
+0.30 / +1.44%
|
21.80
|
22.00
|
20.90
|
21.10
|
21.17
|
21.10
|
357,500
|
|
9/6/2023
|
+0.30 / +1.46%
|
20.60
|
21.40
|
20.50
|
20.80
|
20.95
|
20.80
|
324,100
|
|
9/5/2023
|
+0.40 / +1.99%
|
20.20
|
20.90
|
20.20
|
20.50
|
20.60
|
20.50
|
271,900
|
|
8/31/2023
|
+0.10 / +0.50%
|
20.50
|
20.50
|
20.00
|
20.10
|
20.15
|
20.10
|
150,500
|
|
8/30/2023
|
-0.30 / -1.48%
|
20.30
|
20.30
|
19.80
|
20.00
|
19.99
|
20.00
|
74,300
|
|
8/29/2023
|
+0.80 / +4.10%
|
19.50
|
20.30
|
19.50
|
20.30
|
19.87
|
20.30
|
375,400
|
|
8/28/2023
|
+0.20 / +1.04%
|
19.50
|
19.70
|
19.30
|
19.50
|
19.43
|
19.50
|
126,500
|
|
8/25/2023
|
0.00 / 0.00%
|
19.30
|
19.90
|
19.00
|
19.30
|
19.49
|
19.30
|
248,300
|
|
8/24/2023
|
+0.30 / +1.58%
|
19.00
|
19.30
|
18.80
|
19.30
|
19.08
|
19.30
|
140,500
|
|
8/23/2023
|
-0.20 / -1.04%
|
19.20
|
19.40
|
18.90
|
19.00
|
19.13
|
19.00
|
226,900
|
|
8/22/2023
|
-0.30 / -1.54%
|
19.40
|
19.50
|
18.40
|
19.20
|
18.93
|
19.20
|
196,200
|
|
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
|
|
|