Closing price on 10/24/2023
|
|
Open |
19.90 |
High |
20.10 |
Low |
19.70 |
Volume |
113,400 |
Split-adjusted Price |
20.00 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/24/2023
|
+0.10 / +0.50%
|
19.90
|
20.10
|
19.70
|
20.00
|
19.89
|
20.00
|
113,400
|
|
10/23/2023
|
+0.70 / +3.65%
|
19.50
|
20.30
|
19.50
|
19.90
|
19.95
|
19.90
|
327,800
|
|
10/20/2023
|
+0.30 / +1.59%
|
18.90
|
19.20
|
18.60
|
19.20
|
18.75
|
19.20
|
158,600
|
|
10/19/2023
|
-0.20 / -1.05%
|
19.00
|
19.40
|
18.80
|
18.90
|
19.01
|
18.90
|
141,100
|
|
10/18/2023
|
-0.80 / -4.02%
|
19.50
|
20.10
|
18.70
|
19.10
|
19.30
|
19.10
|
245,700
|
|
10/17/2023
|
-0.40 / -1.97%
|
20.40
|
20.50
|
19.90
|
19.90
|
20.14
|
19.90
|
115,400
|
|
10/16/2023
|
0.00 / 0.00%
|
20.50
|
21.10
|
20.30
|
20.30
|
20.73
|
20.30
|
290,900
|
|
10/13/2023
|
+0.40 / +2.01%
|
19.90
|
20.50
|
19.90
|
20.30
|
20.21
|
20.30
|
211,000
|
|
10/12/2023
|
-0.40 / -1.97%
|
20.10
|
20.50
|
19.80
|
19.90
|
20.10
|
19.90
|
100,400
|
|
10/11/2023
|
+1.00 / +5.18%
|
19.50
|
20.50
|
19.10
|
20.30
|
20.13
|
20.30
|
231,400
|
|
10/10/2023
|
-0.40 / -2.03%
|
19.80
|
19.90
|
19.30
|
19.30
|
19.56
|
19.30
|
160,200
|
|
10/9/2023
|
+0.70 / +3.68%
|
19.40
|
19.90
|
19.40
|
19.70
|
19.66
|
19.70
|
134,300
|
|
10/6/2023
|
+0.40 / +2.15%
|
18.60
|
19.30
|
18.50
|
19.00
|
18.71
|
19.00
|
110,800
|
|
10/5/2023
|
-0.30 / -1.59%
|
18.80
|
19.00
|
18.60
|
18.60
|
18.77
|
18.60
|
139,500
|
|
10/4/2023
|
+0.50 / +2.72%
|
18.40
|
19.10
|
17.70
|
18.90
|
18.70
|
18.90
|
159,100
|
|
10/3/2023
|
-1.90 / -9.36%
|
20.30
|
20.30
|
18.40
|
18.40
|
19.14
|
18.40
|
534,000
|
|
10/2/2023
|
-0.40 / -1.93%
|
20.80
|
21.40
|
20.00
|
20.30
|
20.65
|
20.30
|
161,700
|
|
9/29/2023
|
-0.10 / -0.48%
|
20.80
|
21.20
|
20.60
|
20.70
|
20.86
|
20.70
|
198,800
|
|
9/28/2023
|
+0.30 / +1.46%
|
20.90
|
21.30
|
20.40
|
20.80
|
20.88
|
20.80
|
362,500
|
|
9/27/2023
|
+0.30 / +1.49%
|
20.20
|
20.60
|
19.60
|
20.50
|
20.01
|
20.50
|
207,400
|
|
9/26/2023
|
+0.10 / +0.50%
|
20.40
|
20.90
|
20.00
|
20.20
|
20.43
|
20.20
|
218,400
|
|
9/25/2023
|
-1.30 / -6.07%
|
21.40
|
22.10
|
19.60
|
20.10
|
21.12
|
20.10
|
665,100
|
|
9/22/2023
|
-1.30 / -5.73%
|
22.70
|
22.70
|
21.40
|
21.40
|
21.77
|
21.40
|
607,100
|
|
9/21/2023
|
-0.20 / -0.87%
|
23.00
|
23.20
|
22.40
|
22.70
|
22.74
|
22.70
|
399,400
|
|
9/20/2023
|
+0.30 / +1.33%
|
22.60
|
23.40
|
22.60
|
22.90
|
22.88
|
22.90
|
454,200
|
|
9/19/2023
|
+0.50 / +2.26%
|
22.50
|
22.70
|
22.00
|
22.60
|
22.30
|
22.60
|
680,100
|
|
9/18/2023
|
-1.10 / -4.74%
|
23.20
|
23.70
|
21.70
|
22.10
|
22.71
|
22.10
|
572,700
|
|
9/15/2023
|
+0.90 / +4.04%
|
22.50
|
24.00
|
22.50
|
23.20
|
23.33
|
23.20
|
1,124,400
|
|
9/14/2023
|
+1.20 / +5.69%
|
21.10
|
22.40
|
20.80
|
22.30
|
21.75
|
22.30
|
1,066,800
|
|
9/13/2023
|
+0.20 / +0.96%
|
21.40
|
21.60
|
20.70
|
21.10
|
21.30
|
21.10
|
401,500
|
|
|