|
Closing price on 1/20/2022
|
|
Open |
28.70 |
High |
29.10 |
Low |
28.30 |
Volume |
5,916,400 |
Split-adjusted Price |
27.07 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
1/20/2022
|
-0.20 / -0.70%
|
28.70
|
29.10
|
28.30
|
28.50
|
28.65
|
27.07
|
5,916,400
|
|
1/19/2022
|
-0.20 / -0.69%
|
29.10
|
29.80
|
28.50
|
28.70
|
29.23
|
27.26
|
6,899,200
|
|
1/18/2022
|
+0.90 / +3.21%
|
28.50
|
29.30
|
28.00
|
28.90
|
28.83
|
27.45
|
11,882,400
|
|
1/17/2022
|
+0.10 / +0.36%
|
28.50
|
29.40
|
27.70
|
28.00
|
28.70
|
26.59
|
10,837,700
|
|
1/14/2022
|
+0.40 / +1.45%
|
27.50
|
28.20
|
27.30
|
27.90
|
27.80
|
26.50
|
4,676,300
|
|
1/13/2022
|
-1.00 / -3.51%
|
29.10
|
29.50
|
27.50
|
27.50
|
28.64
|
26.12
|
9,051,200
|
|
1/12/2022
|
+1.00 / +3.64%
|
28.00
|
29.40
|
27.90
|
28.50
|
28.81
|
27.07
|
11,669,308
|
|
1/11/2022
|
-0.20 / -0.72%
|
27.70
|
28.20
|
27.20
|
27.50
|
27.68
|
26.12
|
4,353,800
|
|
1/10/2022
|
-1.30 / -4.48%
|
29.00
|
29.20
|
27.60
|
27.70
|
28.33
|
26.31
|
9,175,500
|
|
1/7/2022
|
+0.70 / +2.47%
|
28.60
|
29.40
|
28.40
|
29.00
|
28.95
|
27.54
|
10,552,600
|
|
1/6/2022
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.00
|
28.30
|
28.42
|
26.88
|
8,257,135
|
|
1/5/2022
|
0.00 / 0.00%
|
28.40
|
28.90
|
28.20
|
28.20
|
28.59
|
26.78
|
9,955,208
|
|
1/4/2022
|
+0.90 / +3.30%
|
27.40
|
28.70
|
27.30
|
28.20
|
28.15
|
26.78
|
11,733,748
|
|
12/31/2021
|
-0.40 / -1.44%
|
27.70
|
28.00
|
27.20
|
27.30
|
27.54
|
25.93
|
6,192,607
|
|
12/30/2021
|
+0.70 / +2.59%
|
27.10
|
28.50
|
27.10
|
27.70
|
27.93
|
26.31
|
10,542,700
|
|
12/29/2021
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.07
|
25.64
|
3,689,700
|
|
12/28/2021
|
+0.30 / +1.13%
|
26.90
|
27.50
|
26.80
|
26.90
|
27.17
|
25.55
|
7,810,900
|
|
12/27/2021
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.40
|
26.60
|
26.68
|
25.26
|
3,806,300
|
|
12/24/2021
|
-0.10 / -0.38%
|
26.80
|
27.40
|
26.50
|
26.50
|
26.93
|
25.17
|
4,356,100
|
|
12/23/2021
|
+0.80 / +3.10%
|
25.80
|
27.50
|
25.50
|
26.60
|
26.35
|
25.26
|
9,873,900
|
|
12/22/2021
|
-0.30 / -1.15%
|
26.50
|
26.70
|
25.80
|
25.80
|
26.15
|
24.50
|
3,769,900
|
|
12/21/2021
|
+0.70 / +2.76%
|
25.40
|
26.30
|
25.20
|
26.10
|
25.72
|
24.79
|
5,332,700
|
|
12/20/2021
|
-0.60 / -2.31%
|
26.00
|
26.10
|
25.10
|
25.40
|
25.46
|
24.12
|
5,635,100
|
|
12/17/2021
|
0.00 / 0.00%
|
26.10
|
26.70
|
26.00
|
26.00
|
26.35
|
24.69
|
5,731,200
|
|
12/16/2021
|
-0.20 / -0.76%
|
26.20
|
26.50
|
25.90
|
26.00
|
26.18
|
24.69
|
5,188,517
|
|
12/15/2021
|
-0.30 / -1.13%
|
26.40
|
26.80
|
26.10
|
26.20
|
26.47
|
24.88
|
5,579,614
|
|
12/14/2021
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.61
|
25.17
|
4,466,100
|
|
12/13/2021
|
+0.30 / +1.13%
|
26.80
|
27.30
|
26.30
|
26.90
|
26.86
|
25.55
|
7,124,200
|
|
12/10/2021
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.40
|
26.60
|
26.61
|
25.26
|
4,468,200
|
|
12/9/2021
|
+0.30 / +1.13%
|
26.60
|
27.10
|
26.30
|
26.80
|
26.72
|
25.45
|
7,345,110
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|