|
Closing price on 9/6/2022
|
|
| Open |
17.50 |
| High |
18.10 |
| Low |
17.00 |
| Volume |
148,900 |
| Split-adjusted Price |
17.00 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|