|
Closing price on 3/7/2024
|
|
| Open |
21.40 |
| High |
22.30 |
| Low |
21.40 |
| Volume |
784,500 |
| Split-adjusted Price |
22.00 |
|
|
PVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/7/2024
|
+0.70 / +3.29%
|
21.40
|
22.30
|
21.40
|
22.00
|
21.96
|
22.00
|
784,500
|
|
|
3/6/2024
|
-0.10 / -0.47%
|
21.60
|
21.70
|
20.90
|
21.30
|
21.34
|
21.30
|
298,700
|
|
|
3/5/2024
|
+0.10 / +0.47%
|
21.40
|
21.60
|
21.10
|
21.40
|
21.35
|
21.40
|
227,200
|
|
|
3/4/2024
|
+0.40 / +1.91%
|
21.00
|
21.50
|
21.00
|
21.30
|
21.13
|
21.30
|
279,400
|
|
|
3/1/2024
|
0.00 / 0.00%
|
20.90
|
21.20
|
20.70
|
20.90
|
20.93
|
20.90
|
284,900
|
|
|
2/29/2024
|
-0.50 / -2.34%
|
21.40
|
21.50
|
20.70
|
20.90
|
21.05
|
20.90
|
220,000
|
|
|
2/28/2024
|
+0.40 / +1.90%
|
21.00
|
22.20
|
21.00
|
21.40
|
21.64
|
21.40
|
718,800
|
|
|
2/27/2024
|
+0.20 / +0.96%
|
20.80
|
21.20
|
20.70
|
21.00
|
20.99
|
21.00
|
120,300
|
|
|
2/26/2024
|
+0.10 / +0.48%
|
20.80
|
20.80
|
20.40
|
20.80
|
20.59
|
20.80
|
122,800
|
|
|
2/23/2024
|
-0.60 / -2.82%
|
21.50
|
21.70
|
20.60
|
20.70
|
20.98
|
20.70
|
161,800
|
|
|
2/22/2024
|
0.00 / 0.00%
|
21.30
|
21.90
|
21.30
|
21.30
|
21.57
|
21.30
|
297,200
|
|
|
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
|
|
|