|
Closing price on 2/23/2024
|
|
| Open |
22.80 |
| High |
22.90 |
| Low |
21.50 |
| Volume |
186,200 |
| Split-adjusted Price |
15.70 |
|
|
PGB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2024
|
-0.80 / -3.54%
|
22.80
|
22.90
|
21.50
|
21.80
|
22.30
|
15.70
|
186,200
|
|
|
2/22/2024
|
+1.30 / +6.07%
|
21.80
|
24.50
|
21.80
|
22.70
|
22.60
|
16.35
|
171,400
|
|
|
2/21/2024
|
-0.50 / -1.65%
|
30.30
|
30.40
|
29.00
|
29.80
|
29.90
|
15.36
|
185,600
|
|
|
2/20/2024
|
+0.20 / +0.67%
|
30.50
|
30.80
|
30.00
|
30.10
|
30.30
|
15.52
|
159,800
|
|
|
2/19/2024
|
+2.40 / +8.60%
|
27.50
|
30.50
|
27.50
|
30.30
|
29.90
|
15.62
|
337,000
|
|
|
2/16/2024
|
+0.10 / +0.36%
|
28.00
|
28.00
|
27.70
|
28.00
|
27.90
|
14.43
|
36,100
|
|
|
2/15/2024
|
+0.80 / +2.96%
|
27.50
|
28.20
|
27.50
|
27.80
|
27.90
|
14.33
|
72,000
|
|
|
2/7/2024
|
+0.70 / +2.57%
|
27.30
|
27.90
|
26.70
|
27.90
|
27.00
|
14.38
|
54,000
|
|
|
2/6/2024
|
+0.30 / +1.12%
|
27.30
|
27.50
|
27.00
|
27.20
|
27.20
|
14.02
|
26,100
|
|
|
2/5/2024
|
+0.20 / +0.75%
|
27.10
|
27.20
|
26.70
|
26.90
|
26.90
|
13.87
|
32,400
|
|
|
2/2/2024
|
+0.10 / +0.37%
|
26.70
|
27.50
|
26.60
|
27.00
|
26.70
|
13.92
|
8,000
|
|
|
2/1/2024
|
+0.40 / +1.52%
|
27.50
|
27.70
|
26.50
|
26.70
|
26.90
|
13.76
|
5,600
|
|
|
1/31/2024
|
-0.30 / -1.11%
|
26.10
|
27.30
|
26.10
|
26.80
|
26.30
|
13.82
|
8,900
|
|
|
1/30/2024
|
+0.10 / +0.37%
|
27.20
|
27.20
|
27.00
|
27.00
|
27.10
|
13.92
|
200
|
|
|
1/29/2024
|
-0.10 / -0.37%
|
27.10
|
27.10
|
26.50
|
27.00
|
26.90
|
13.92
|
17,000
|
|
|
1/26/2024
|
0.00 / 0.00%
|
27.00
|
27.20
|
27.00
|
27.00
|
27.10
|
13.92
|
4,100
|
|
|
1/25/2024
|
+0.10 / +0.38%
|
26.90
|
27.50
|
26.50
|
26.50
|
27.00
|
13.66
|
22,300
|
|
|
1/24/2024
|
+0.40 / +1.52%
|
26.40
|
26.70
|
26.00
|
26.70
|
26.40
|
13.76
|
39,800
|
|
|
1/23/2024
|
-0.10 / -0.38%
|
26.30
|
26.60
|
26.20
|
26.20
|
26.30
|
13.51
|
1,300
|
|
|
1/22/2024
|
0.00 / 0.00%
|
26.20
|
26.50
|
26.20
|
26.50
|
26.30
|
13.66
|
5,700
|
|
|
1/19/2024
|
0.00 / 0.00%
|
26.60
|
26.60
|
26.00
|
26.50
|
26.50
|
13.66
|
14,200
|
|
|
1/18/2024
|
-0.30 / -1.12%
|
26.80
|
26.80
|
26.20
|
26.50
|
26.50
|
13.66
|
3,700
|
|
|
1/17/2024
|
+1.20 / +4.71%
|
27.30
|
27.30
|
26.70
|
26.70
|
26.80
|
13.76
|
800
|
|
|
1/16/2024
|
0.00 / 0.00%
|
25.20
|
26.70
|
25.20
|
26.40
|
25.50
|
13.61
|
13,700
|
|
|
1/15/2024
|
-0.30 / -1.12%
|
27.00
|
27.00
|
26.30
|
26.50
|
26.40
|
13.66
|
7,200
|
|
|
1/12/2024
|
-0.20 / -0.74%
|
27.80
|
27.80
|
26.50
|
26.80
|
26.85
|
13.82
|
3,400
|
|
|
1/11/2024
|
+0.10 / +0.37%
|
27.00
|
27.10
|
26.80
|
26.80
|
27.00
|
13.82
|
25,200
|
|
|
1/10/2024
|
+0.10 / +0.38%
|
26.30
|
26.80
|
26.30
|
26.70
|
26.70
|
13.76
|
9,900
|
|
|
1/9/2024
|
0.00 / 0.00%
|
26.50
|
27.30
|
26.50
|
26.50
|
26.60
|
13.66
|
24,500
|
|
|
1/8/2024
|
+0.20 / +0.75%
|
26.70
|
27.00
|
26.20
|
26.70
|
26.50
|
13.76
|
21,500
|
|
|