|
Closing price on 5/4/2022
|
|
| Open |
16.20 |
| High |
16.70 |
| Low |
15.50 |
| Volume |
82,000 |
| Split-adjusted Price |
16.10 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2022
|
-0.30 / -1.83%
|
16.20
|
16.70
|
15.50
|
16.10
|
16.30
|
16.10
|
82,000
|
|
|
4/29/2022
|
+0.30 / +1.86%
|
16.00
|
16.60
|
15.70
|
16.40
|
16.26
|
16.40
|
90,200
|
|
|
4/28/2022
|
+0.30 / +1.90%
|
15.80
|
16.40
|
15.80
|
16.10
|
16.12
|
16.10
|
52,600
|
|
|
4/27/2022
|
+0.10 / +0.64%
|
15.00
|
16.40
|
15.00
|
15.80
|
15.73
|
15.80
|
53,000
|
|
|
4/26/2022
|
+1.20 / +8.28%
|
14.50
|
15.70
|
13.20
|
15.70
|
14.55
|
15.70
|
312,500
|
|
|
4/25/2022
|
0.00 / 0.00%
|
15.30
|
15.80
|
14.30
|
14.50
|
14.77
|
14.50
|
140,100
|
|
|
4/22/2022
|
-1.20 / -7.64%
|
15.10
|
15.90
|
14.20
|
14.50
|
14.52
|
14.50
|
324,100
|
|
|
4/21/2022
|
-1.70 / -9.77%
|
17.40
|
17.40
|
15.70
|
15.70
|
15.97
|
15.70
|
201,000
|
|
|
4/20/2022
|
-1.90 / -9.84%
|
19.40
|
20.00
|
17.40
|
17.40
|
18.41
|
17.40
|
152,600
|
|
|
4/19/2022
|
-0.40 / -2.03%
|
19.50
|
20.70
|
19.30
|
19.30
|
19.83
|
19.30
|
119,000
|
|
|
4/18/2022
|
-0.80 / -3.90%
|
20.50
|
20.50
|
19.50
|
19.70
|
19.79
|
19.70
|
34,200
|
|
|
4/15/2022
|
-0.10 / -0.49%
|
20.50
|
21.00
|
20.10
|
20.50
|
20.57
|
20.50
|
42,800
|
|
|
4/14/2022
|
+1.40 / +7.29%
|
19.30
|
21.10
|
19.30
|
20.60
|
20.67
|
20.60
|
139,300
|
|
|
4/13/2022
|
+0.40 / +2.13%
|
20.00
|
20.00
|
18.80
|
19.20
|
19.19
|
19.20
|
87,500
|
|
|
4/12/2022
|
-2.00 / -9.62%
|
20.80
|
21.50
|
18.80
|
18.80
|
20.02
|
18.80
|
118,100
|
|
|
4/8/2022
|
-1.80 / -7.96%
|
22.60
|
22.60
|
20.80
|
20.80
|
21.42
|
20.80
|
228,500
|
|
|
4/7/2022
|
-0.30 / -1.31%
|
21.00
|
23.00
|
21.00
|
22.60
|
22.30
|
22.60
|
164,600
|
|
|
4/6/2022
|
-1.00 / -4.18%
|
23.80
|
23.80
|
22.00
|
22.90
|
22.59
|
22.90
|
115,900
|
|
|
4/5/2022
|
+1.20 / +5.29%
|
22.90
|
23.90
|
22.70
|
23.90
|
23.55
|
23.90
|
82,900
|
|
|
4/4/2022
|
+0.70 / +3.18%
|
22.00
|
22.80
|
22.00
|
22.70
|
22.26
|
22.70
|
52,400
|
|
|
4/1/2022
|
-1.40 / -5.98%
|
22.50
|
22.90
|
22.00
|
22.00
|
22.25
|
22.00
|
270,200
|
|
|
3/31/2022
|
-0.50 / -2.09%
|
23.90
|
24.30
|
23.40
|
23.40
|
23.78
|
23.40
|
104,900
|
|
|
3/30/2022
|
-0.90 / -3.63%
|
24.50
|
25.00
|
23.90
|
23.90
|
24.39
|
23.90
|
280,500
|
|
|
3/29/2022
|
+1.00 / +4.20%
|
23.90
|
25.50
|
23.20
|
24.80
|
24.49
|
24.80
|
306,800
|
|
|
3/28/2022
|
0.00 / 0.00%
|
23.80
|
24.30
|
23.00
|
23.80
|
23.71
|
23.80
|
98,900
|
|
|
3/25/2022
|
0.00 / 0.00%
|
23.40
|
23.80
|
23.00
|
23.80
|
23.44
|
23.80
|
133,400
|
|
|
3/24/2022
|
+0.50 / +2.15%
|
23.50
|
24.30
|
23.50
|
23.80
|
23.89
|
23.80
|
152,700
|
|
|
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
|
|
|