Closing price on 1/9/2024
|
|
Open |
21.10 |
High |
21.10 |
Low |
20.80 |
Volume |
223,000 |
Split-adjusted Price |
20.90 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/9/2024
|
-0.30 / -1.42%
|
21.10
|
21.10
|
20.80
|
20.90
|
20.94
|
20.90
|
223,000
|
|
1/8/2024
|
+0.20 / +0.95%
|
21.20
|
21.30
|
21.00
|
21.20
|
21.17
|
21.20
|
161,100
|
|
1/5/2024
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
21.00
|
21.02
|
21.00
|
100,000
|
|
1/4/2024
|
0.00 / 0.00%
|
21.10
|
21.60
|
21.00
|
21.00
|
21.25
|
21.00
|
256,500
|
|
1/3/2024
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.80
|
21.00
|
20.90
|
21.00
|
101,200
|
|
1/2/2024
|
-0.30 / -1.42%
|
21.20
|
21.30
|
20.80
|
20.90
|
20.96
|
20.90
|
150,100
|
|
12/29/2023
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.70
|
21.20
|
20.99
|
21.20
|
123,400
|
|
12/28/2023
|
0.00 / 0.00%
|
21.20
|
21.20
|
20.90
|
21.20
|
21.09
|
21.20
|
107,500
|
|
12/27/2023
|
-0.10 / -0.47%
|
21.40
|
21.50
|
21.10
|
21.20
|
21.26
|
21.20
|
89,300
|
|
12/26/2023
|
+0.20 / +0.95%
|
21.40
|
21.60
|
21.10
|
21.30
|
21.21
|
21.30
|
144,800
|
|
12/25/2023
|
+0.10 / +0.48%
|
21.20
|
21.50
|
21.00
|
21.10
|
21.24
|
21.10
|
195,200
|
|
12/22/2023
|
0.00 / 0.00%
|
20.80
|
21.10
|
20.70
|
21.00
|
20.90
|
21.00
|
94,300
|
|
12/21/2023
|
-0.20 / -0.94%
|
21.10
|
21.10
|
20.70
|
21.00
|
20.92
|
21.00
|
112,300
|
|
12/20/2023
|
+0.30 / +1.44%
|
21.00
|
21.20
|
20.90
|
21.20
|
21.08
|
21.20
|
62,200
|
|
12/19/2023
|
+0.20 / +0.97%
|
20.90
|
21.00
|
20.60
|
20.90
|
20.74
|
20.90
|
69,500
|
|
12/18/2023
|
-0.10 / -0.48%
|
20.60
|
20.80
|
20.50
|
20.70
|
20.67
|
20.70
|
103,100
|
|
12/15/2023
|
0.00 / 0.00%
|
20.80
|
21.00
|
20.50
|
20.80
|
20.79
|
20.80
|
120,000
|
|
12/14/2023
|
0.00 / 0.00%
|
21.00
|
21.20
|
20.60
|
20.80
|
20.88
|
20.80
|
124,300
|
|
12/13/2023
|
-0.80 / -3.70%
|
21.30
|
21.60
|
20.80
|
20.80
|
21.12
|
20.80
|
350,400
|
|
12/12/2023
|
0.00 / 0.00%
|
21.40
|
21.80
|
21.30
|
21.60
|
21.48
|
21.60
|
180,300
|
|
12/11/2023
|
0.00 / 0.00%
|
21.10
|
22.10
|
21.10
|
21.60
|
21.83
|
21.60
|
173,700
|
|
12/8/2023
|
-0.10 / -0.46%
|
21.70
|
21.80
|
21.30
|
21.60
|
21.54
|
21.60
|
194,900
|
|
12/7/2023
|
-0.90 / -3.98%
|
23.50
|
23.50
|
21.10
|
21.70
|
21.84
|
21.70
|
661,300
|
|
12/6/2023
|
-0.20 / -0.88%
|
23.30
|
23.30
|
22.30
|
22.60
|
22.54
|
22.60
|
299,200
|
|
12/5/2023
|
+0.50 / +2.24%
|
22.30
|
23.50
|
22.20
|
22.80
|
23.06
|
22.80
|
779,400
|
|
12/4/2023
|
+0.60 / +2.76%
|
21.70
|
22.30
|
21.70
|
22.30
|
22.04
|
22.30
|
547,800
|
|
12/1/2023
|
+0.20 / +0.93%
|
21.80
|
22.20
|
21.30
|
21.70
|
21.75
|
21.70
|
336,600
|
|
11/30/2023
|
-0.20 / -0.92%
|
21.90
|
22.00
|
21.30
|
21.50
|
21.49
|
21.50
|
230,000
|
|
11/29/2023
|
+1.00 / +4.83%
|
20.90
|
21.80
|
20.80
|
21.70
|
21.46
|
21.70
|
423,600
|
|
11/28/2023
|
+0.10 / +0.49%
|
20.60
|
20.70
|
20.20
|
20.70
|
20.47
|
20.70
|
193,600
|
|
|