Closing price on 12/22/2023
|
|
Open |
20.80 |
High |
21.10 |
Low |
20.70 |
Volume |
94,300 |
Split-adjusted Price |
21.00 |
|
|
PVB Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
11/27/2023
|
-0.40 / -1.90%
|
21.10
|
21.20
|
20.50
|
20.60
|
20.84
|
20.60
|
218,000
|
|
11/24/2023
|
0.00 / 0.00%
|
21.00
|
21.40
|
19.90
|
21.00
|
20.67
|
21.00
|
475,200
|
|
11/23/2023
|
-1.00 / -4.55%
|
22.10
|
22.70
|
21.00
|
21.00
|
21.94
|
21.00
|
534,000
|
|
11/22/2023
|
-0.30 / -1.35%
|
21.70
|
22.50
|
21.50
|
22.00
|
22.00
|
22.00
|
352,500
|
|
11/21/2023
|
+0.80 / +3.72%
|
21.80
|
22.30
|
21.80
|
22.30
|
22.09
|
22.30
|
498,200
|
|
11/20/2023
|
-0.20 / -0.92%
|
21.30
|
21.70
|
21.20
|
21.50
|
21.52
|
21.50
|
303,500
|
|
11/17/2023
|
-0.10 / -0.46%
|
21.70
|
22.50
|
20.70
|
21.70
|
21.74
|
21.70
|
806,800
|
|
11/16/2023
|
+0.50 / +2.35%
|
21.40
|
21.80
|
21.30
|
21.80
|
21.59
|
21.80
|
339,400
|
|
11/15/2023
|
-0.10 / -0.47%
|
21.80
|
22.00
|
21.20
|
21.30
|
21.57
|
21.30
|
460,000
|
|
11/14/2023
|
-0.10 / -0.47%
|
21.70
|
22.30
|
21.40
|
21.40
|
21.72
|
21.40
|
393,400
|
|
11/13/2023
|
-0.10 / -0.46%
|
21.70
|
22.00
|
21.20
|
21.50
|
21.44
|
21.50
|
420,100
|
|
|