|
Closing price on 9/20/2022
|
|
| Open |
18.80 |
| High |
19.50 |
| Low |
18.40 |
| Volume |
226,400 |
| Split-adjusted Price |
18.60 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2022
|
-0.20 / -1.06%
|
18.80
|
19.50
|
18.40
|
18.60
|
18.77
|
18.60
|
226,400
|
|
|
9/19/2022
|
+0.20 / +1.08%
|
18.60
|
20.20
|
18.50
|
18.80
|
19.06
|
18.80
|
412,000
|
|
|
9/16/2022
|
-0.80 / -4.12%
|
19.20
|
19.30
|
18.20
|
18.60
|
18.72
|
18.60
|
521,200
|
|
|
9/15/2022
|
0.00 / 0.00%
|
19.70
|
19.90
|
18.90
|
19.40
|
19.31
|
19.40
|
461,600
|
|
|
9/14/2022
|
+0.50 / +2.65%
|
19.10
|
20.20
|
18.50
|
19.40
|
19.72
|
19.40
|
741,000
|
|
|
9/13/2022
|
+1.70 / +9.88%
|
18.90
|
18.90
|
18.00
|
18.90
|
18.79
|
18.90
|
917,200
|
|
|
9/12/2022
|
+1.50 / +9.55%
|
16.40
|
17.20
|
15.80
|
17.20
|
16.80
|
17.20
|
219,600
|
|
|
9/9/2022
|
+0.40 / +2.61%
|
15.70
|
15.90
|
15.20
|
15.70
|
15.52
|
15.70
|
63,600
|
|
|
9/8/2022
|
-0.30 / -1.92%
|
15.00
|
16.00
|
15.00
|
15.30
|
15.57
|
15.30
|
135,900
|
|
|
9/7/2022
|
-1.40 / -8.24%
|
17.00
|
17.00
|
15.60
|
15.60
|
16.40
|
15.60
|
217,300
|
|
|
9/6/2022
|
-0.40 / -2.30%
|
17.50
|
18.10
|
17.00
|
17.00
|
17.29
|
17.00
|
148,900
|
|
|
9/5/2022
|
0.00 / 0.00%
|
17.20
|
17.70
|
17.10
|
17.40
|
17.40
|
17.40
|
126,000
|
|
|
8/31/2022
|
-0.30 / -1.69%
|
17.50
|
17.70
|
17.30
|
17.40
|
17.53
|
17.40
|
89,000
|
|
|
8/30/2022
|
-0.30 / -1.67%
|
18.50
|
18.50
|
17.70
|
17.70
|
18.01
|
17.70
|
120,200
|
|
|
8/29/2022
|
+0.80 / +4.65%
|
16.90
|
18.40
|
16.50
|
18.00
|
17.56
|
18.00
|
313,300
|
|
|
8/26/2022
|
-0.50 / -2.82%
|
17.50
|
17.70
|
17.20
|
17.20
|
17.38
|
17.20
|
199,000
|
|
|
8/25/2022
|
-0.50 / -2.75%
|
18.20
|
18.20
|
17.70
|
17.70
|
17.89
|
17.70
|
158,300
|
|
|
8/24/2022
|
+0.40 / +2.25%
|
18.00
|
18.60
|
17.80
|
18.20
|
18.13
|
18.20
|
302,900
|
|
|
8/23/2022
|
+1.60 / +9.88%
|
15.90
|
17.80
|
15.90
|
17.80
|
17.38
|
17.80
|
593,000
|
|
|
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
|
|
|