|
Closing price on 3/23/2022
|
|
| Open |
23.80 |
| High |
23.80 |
| Low |
22.60 |
| Volume |
225,100 |
| Split-adjusted Price |
23.30 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/23/2022
|
-0.30 / -1.27%
|
23.80
|
23.80
|
22.60
|
23.30
|
23.28
|
23.30
|
225,100
|
|
|
3/22/2022
|
+0.70 / +3.06%
|
23.00
|
24.00
|
23.00
|
23.60
|
23.74
|
23.60
|
801,800
|
|
|
3/21/2022
|
-0.40 / -1.72%
|
24.00
|
24.20
|
22.50
|
22.90
|
22.95
|
22.90
|
157,400
|
|
|
3/18/2022
|
+0.20 / +0.87%
|
23.60
|
24.30
|
23.30
|
23.30
|
23.92
|
23.30
|
207,400
|
|
|
3/17/2022
|
-0.80 / -3.35%
|
23.50
|
23.80
|
22.50
|
23.10
|
23.41
|
23.10
|
224,000
|
|
|
3/16/2022
|
+0.80 / +3.46%
|
23.40
|
24.10
|
23.30
|
23.90
|
23.73
|
23.90
|
159,200
|
|
|
3/15/2022
|
+0.40 / +1.76%
|
22.10
|
24.20
|
21.10
|
23.10
|
22.46
|
23.10
|
316,200
|
|
|
3/14/2022
|
-1.90 / -7.72%
|
24.20
|
24.20
|
22.20
|
22.70
|
23.08
|
22.70
|
432,800
|
|
|
3/11/2022
|
-2.70 / -9.89%
|
27.00
|
28.00
|
24.60
|
24.60
|
25.29
|
24.60
|
738,400
|
|
|
3/10/2022
|
-0.50 / -1.80%
|
25.10
|
28.00
|
25.10
|
27.30
|
26.40
|
27.30
|
532,800
|
|
|
3/9/2022
|
+2.50 / +9.88%
|
25.40
|
27.80
|
25.30
|
27.80
|
26.91
|
27.80
|
1,096,200
|
|
|
3/8/2022
|
-1.30 / -4.89%
|
26.70
|
27.60
|
25.00
|
25.30
|
26.55
|
25.30
|
602,800
|
|
|
3/7/2022
|
+2.40 / +9.92%
|
24.40
|
26.60
|
24.40
|
26.60
|
26.39
|
26.60
|
860,600
|
|
|
3/4/2022
|
-1.30 / -5.10%
|
25.50
|
25.50
|
24.20
|
24.20
|
24.61
|
24.20
|
309,520
|
|
|
3/3/2022
|
0.00 / 0.00%
|
25.60
|
27.20
|
25.10
|
25.50
|
26.24
|
25.50
|
608,000
|
|
|
3/2/2022
|
+1.10 / +4.51%
|
24.80
|
26.80
|
24.60
|
25.50
|
25.52
|
25.50
|
584,700
|
|
|
3/1/2022
|
-0.20 / -0.81%
|
24.50
|
25.10
|
24.20
|
24.40
|
24.54
|
24.40
|
459,800
|
|
|
2/28/2022
|
+1.60 / +6.96%
|
23.00
|
25.20
|
22.20
|
24.60
|
23.78
|
24.60
|
490,300
|
|
|
2/25/2022
|
-0.50 / -2.13%
|
25.80
|
25.80
|
23.00
|
23.00
|
24.02
|
23.00
|
479,100
|
|
|
2/24/2022
|
+2.10 / +9.81%
|
21.70
|
23.50
|
21.70
|
23.50
|
23.33
|
23.50
|
1,319,100
|
|
|
2/23/2022
|
+1.90 / +9.74%
|
19.50
|
21.40
|
19.50
|
21.40
|
21.08
|
21.40
|
953,000
|
|
|
2/22/2022
|
+0.10 / +0.52%
|
20.20
|
20.20
|
19.00
|
19.50
|
19.43
|
19.50
|
167,400
|
|
|
2/21/2022
|
+0.90 / +4.86%
|
18.50
|
19.40
|
18.50
|
19.40
|
18.97
|
19.40
|
240,800
|
|
|
2/18/2022
|
-0.40 / -2.12%
|
18.90
|
19.00
|
18.40
|
18.50
|
18.74
|
18.50
|
84,800
|
|
|
2/17/2022
|
+0.40 / +2.16%
|
18.50
|
19.00
|
18.40
|
18.90
|
18.72
|
18.90
|
91,300
|
|
|
2/16/2022
|
-0.60 / -3.14%
|
19.00
|
19.50
|
18.50
|
18.50
|
18.65
|
18.50
|
48,900
|
|
|
2/15/2022
|
+0.10 / +0.53%
|
19.00
|
19.10
|
18.70
|
19.10
|
18.94
|
19.10
|
91,200
|
|
|
2/14/2022
|
0.00 / 0.00%
|
19.40
|
19.70
|
18.90
|
19.00
|
19.24
|
19.00
|
149,600
|
|
|
2/11/2022
|
+0.70 / +3.83%
|
18.40
|
19.00
|
18.20
|
19.00
|
18.73
|
19.00
|
250,100
|
|
|
2/10/2022
|
-0.10 / -0.54%
|
18.40
|
18.50
|
17.80
|
18.30
|
18.32
|
18.30
|
67,400
|
|
|