|
|
Closing price on 1/3/2023
|
|
| Open |
21.60 |
| High |
22.60 |
| Low |
21.60 |
| Volume |
3,591,900 |
| Split-adjusted Price |
21.58 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2023
|
+1.00 / +4.67%
|
21.60
|
22.60
|
21.60
|
22.40
|
22.22
|
21.58
|
3,591,900
|
|
|
12/30/2022
|
-0.20 / -0.93%
|
21.00
|
22.10
|
21.00
|
21.40
|
21.60
|
20.61
|
1,988,500
|
|
|
12/29/2022
|
-0.50 / -2.26%
|
21.00
|
22.20
|
21.00
|
21.60
|
21.84
|
20.81
|
2,584,600
|
|
|
12/28/2022
|
0.00 / 0.00%
|
21.30
|
22.40
|
21.30
|
22.10
|
22.10
|
21.29
|
3,729,200
|
|
|
12/27/2022
|
+0.70 / +3.27%
|
20.30
|
22.10
|
20.30
|
22.10
|
21.47
|
21.29
|
4,546,900
|
|
|
12/26/2022
|
-0.90 / -4.04%
|
22.30
|
22.80
|
21.40
|
21.40
|
22.13
|
20.61
|
5,269,500
|
|
|
12/23/2022
|
-0.10 / -0.45%
|
21.90
|
22.60
|
21.90
|
22.30
|
22.31
|
21.48
|
3,364,100
|
|
|
12/22/2022
|
+0.60 / +2.75%
|
21.80
|
22.50
|
21.80
|
22.40
|
22.19
|
21.58
|
3,640,300
|
|
|
12/21/2022
|
-0.70 / -3.11%
|
22.00
|
22.80
|
21.50
|
21.80
|
22.16
|
21.00
|
4,899,500
|
|
|
12/20/2022
|
0.00 / 0.00%
|
22.60
|
23.00
|
21.20
|
22.50
|
21.98
|
21.67
|
8,166,200
|
|
|
12/19/2022
|
-0.60 / -2.60%
|
23.10
|
23.60
|
22.50
|
22.50
|
23.10
|
21.67
|
7,002,600
|
|
|
12/16/2022
|
-0.20 / -0.86%
|
23.20
|
23.60
|
22.90
|
23.10
|
23.25
|
22.25
|
4,921,600
|
|
|
12/15/2022
|
-0.10 / -0.43%
|
23.30
|
24.10
|
23.00
|
23.30
|
23.56
|
22.44
|
6,841,700
|
|
|
12/14/2022
|
+0.60 / +2.63%
|
22.80
|
24.00
|
22.80
|
23.40
|
23.54
|
22.54
|
7,207,800
|
|
|
12/13/2022
|
+0.60 / +2.70%
|
20.50
|
22.80
|
20.50
|
22.80
|
22.32
|
21.96
|
6,034,300
|
|
|
12/12/2022
|
-0.80 / -3.48%
|
22.80
|
23.90
|
22.20
|
22.20
|
23.09
|
21.38
|
6,869,973
|
|
|
12/9/2022
|
-0.50 / -2.13%
|
23.40
|
23.80
|
23.00
|
23.00
|
23.25
|
22.15
|
5,367,700
|
|
|
12/8/2022
|
0.00 / 0.00%
|
23.80
|
24.20
|
22.70
|
23.50
|
23.51
|
22.64
|
9,101,700
|
|
|
12/7/2022
|
+0.10 / +0.43%
|
22.20
|
24.30
|
22.20
|
23.50
|
23.53
|
22.64
|
7,769,100
|
|
|
12/6/2022
|
0.00 / 0.00%
|
21.10
|
24.40
|
21.10
|
23.40
|
23.46
|
22.54
|
15,174,300
|
|
|
12/5/2022
|
+0.60 / +2.63%
|
23.10
|
24.30
|
23.10
|
23.40
|
23.84
|
22.54
|
8,891,900
|
|
|
12/2/2022
|
+2.00 / +9.62%
|
20.40
|
22.80
|
20.30
|
22.80
|
22.09
|
21.96
|
14,304,300
|
|
|
12/1/2022
|
-0.40 / -1.89%
|
20.60
|
22.20
|
20.60
|
20.80
|
21.55
|
20.04
|
9,983,900
|
|
|
11/30/2022
|
+0.10 / +0.47%
|
19.00
|
21.90
|
19.00
|
21.20
|
21.37
|
20.42
|
6,719,200
|
|
|
11/29/2022
|
+1.10 / +5.50%
|
20.00
|
21.20
|
19.70
|
21.10
|
20.46
|
20.32
|
9,049,000
|
|
|
11/28/2022
|
+0.60 / +3.09%
|
18.60
|
20.30
|
18.60
|
20.00
|
19.86
|
19.27
|
9,496,400
|
|
|
11/25/2022
|
+0.50 / +2.65%
|
17.70
|
19.40
|
17.10
|
19.40
|
18.98
|
18.69
|
3,378,100
|
|
|
11/24/2022
|
-0.20 / -1.05%
|
18.00
|
19.10
|
17.80
|
18.90
|
18.49
|
18.21
|
5,004,400
|
|
|
11/23/2022
|
-0.20 / -1.04%
|
19.00
|
19.70
|
18.00
|
19.10
|
19.27
|
18.40
|
4,125,500
|
|
|
11/22/2022
|
+0.70 / +3.76%
|
18.20
|
20.30
|
18.00
|
19.30
|
19.65
|
18.59
|
7,975,500
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|