|
Closing price on 2/21/2024
|
|
| Open |
21.60 |
| High |
21.60 |
| Low |
21.00 |
| Volume |
116,000 |
| Split-adjusted Price |
21.30 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/21/2024
|
-0.10 / -0.47%
|
21.60
|
21.60
|
21.00
|
21.30
|
21.10
|
21.30
|
116,000
|
|
|
2/20/2024
|
-0.10 / -0.47%
|
21.50
|
21.90
|
21.20
|
21.40
|
21.46
|
21.40
|
140,600
|
|
|
2/19/2024
|
+0.80 / +3.86%
|
21.00
|
21.80
|
20.90
|
21.50
|
21.35
|
21.50
|
446,800
|
|
|
2/16/2024
|
0.00 / 0.00%
|
20.70
|
20.90
|
20.70
|
20.70
|
20.78
|
20.70
|
159,000
|
|
|
2/15/2024
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.60
|
20.70
|
20.72
|
20.70
|
69,500
|
|
|
2/7/2024
|
0.00 / 0.00%
|
20.80
|
20.90
|
20.70
|
20.80
|
20.83
|
20.80
|
88,300
|
|
|
2/6/2024
|
+0.30 / +1.46%
|
20.60
|
20.80
|
20.50
|
20.80
|
20.67
|
20.80
|
138,200
|
|
|
2/5/2024
|
+0.20 / +0.99%
|
20.30
|
20.60
|
20.30
|
20.50
|
20.49
|
20.50
|
122,700
|
|
|
2/2/2024
|
0.00 / 0.00%
|
20.30
|
20.40
|
20.30
|
20.30
|
20.36
|
20.30
|
55,300
|
|
|
2/1/2024
|
0.00 / 0.00%
|
20.30
|
20.50
|
20.30
|
20.30
|
20.36
|
20.30
|
67,000
|
|
|
1/31/2024
|
-0.30 / -1.46%
|
21.30
|
21.30
|
20.30
|
20.30
|
20.49
|
20.30
|
169,600
|
|
|
1/30/2024
|
0.00 / 0.00%
|
20.60
|
20.90
|
20.50
|
20.60
|
20.62
|
20.60
|
82,200
|
|
|
1/29/2024
|
0.00 / 0.00%
|
20.60
|
20.80
|
20.40
|
20.60
|
20.53
|
20.60
|
84,400
|
|
|
1/26/2024
|
-0.10 / -0.48%
|
20.80
|
20.80
|
20.40
|
20.60
|
20.65
|
20.60
|
74,900
|
|
|
1/25/2024
|
-0.20 / -0.96%
|
20.90
|
21.00
|
20.30
|
20.70
|
20.67
|
20.70
|
121,000
|
|
|
1/24/2024
|
+0.10 / +0.48%
|
20.80
|
20.90
|
20.60
|
20.90
|
20.79
|
20.90
|
77,700
|
|
|
1/23/2024
|
+0.50 / +2.46%
|
20.30
|
21.20
|
20.30
|
20.80
|
20.70
|
20.80
|
411,700
|
|
|
1/22/2024
|
0.00 / 0.00%
|
20.30
|
20.30
|
20.10
|
20.30
|
20.23
|
20.30
|
56,300
|
|
|
1/19/2024
|
+0.10 / +0.50%
|
20.30
|
20.50
|
20.20
|
20.30
|
20.36
|
20.30
|
67,600
|
|
|
1/18/2024
|
-0.10 / -0.49%
|
20.50
|
20.50
|
20.10
|
20.20
|
20.26
|
20.20
|
136,300
|
|
|
1/17/2024
|
+0.30 / +1.50%
|
20.10
|
20.40
|
20.10
|
20.30
|
20.25
|
20.30
|
69,600
|
|
|
1/16/2024
|
0.00 / 0.00%
|
20.00
|
20.10
|
19.80
|
20.00
|
19.96
|
20.00
|
95,900
|
|
|
1/15/2024
|
-0.10 / -0.50%
|
20.10
|
20.50
|
18.80
|
20.00
|
20.13
|
20.00
|
58,400
|
|
|
1/12/2024
|
-0.60 / -2.90%
|
20.60
|
20.70
|
20.10
|
20.10
|
20.43
|
20.10
|
250,600
|
|
|
1/11/2024
|
-0.10 / -0.48%
|
20.90
|
20.90
|
20.60
|
20.70
|
20.74
|
20.70
|
110,000
|
|
|
1/10/2024
|
-0.10 / -0.48%
|
20.70
|
21.00
|
20.60
|
20.80
|
20.89
|
20.80
|
203,600
|
|
|
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
|
|
|