|
Closing price on 10/20/2021
|
|
Open |
29.30 |
High |
29.60 |
Low |
28.10 |
Volume |
7,031,100 |
Split-adjusted Price |
27.35 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/20/2021
|
-0.40 / -1.37%
|
29.30
|
29.60
|
28.10
|
28.80
|
28.94
|
27.35
|
7,031,100
|
|
10/19/2021
|
-0.30 / -1.02%
|
29.70
|
29.70
|
29.10
|
29.20
|
29.36
|
27.73
|
4,596,200
|
|
10/18/2021
|
+0.80 / +2.79%
|
28.80
|
30.30
|
28.80
|
29.50
|
29.67
|
28.02
|
16,867,600
|
|
10/15/2021
|
0.00 / 0.00%
|
29.00
|
29.20
|
28.30
|
28.70
|
28.79
|
27.26
|
10,016,300
|
|
10/14/2021
|
-0.10 / -0.35%
|
28.70
|
29.30
|
28.60
|
28.70
|
28.98
|
27.26
|
7,881,404
|
|
10/13/2021
|
-0.40 / -1.37%
|
29.20
|
29.40
|
28.80
|
28.80
|
28.99
|
27.35
|
5,668,842
|
|
10/12/2021
|
+0.70 / +2.46%
|
28.60
|
29.70
|
28.50
|
29.20
|
29.19
|
27.73
|
13,809,400
|
|
10/11/2021
|
+0.10 / +0.35%
|
28.40
|
29.20
|
28.40
|
28.50
|
28.79
|
27.07
|
8,578,544
|
|
10/8/2021
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.20
|
28.40
|
28.55
|
26.97
|
6,151,842
|
|
10/7/2021
|
-0.40 / -1.39%
|
28.60
|
28.80
|
28.20
|
28.40
|
28.44
|
26.97
|
10,257,818
|
|
10/6/2021
|
+0.10 / +0.35%
|
28.90
|
29.50
|
28.60
|
28.80
|
28.97
|
27.35
|
8,757,900
|
|
10/5/2021
|
+0.70 / +2.50%
|
28.60
|
28.90
|
28.20
|
28.70
|
28.53
|
27.26
|
9,916,512
|
|
10/4/2021
|
-0.70 / -2.44%
|
28.70
|
29.80
|
28.00
|
28.00
|
28.88
|
26.59
|
14,585,700
|
|
10/1/2021
|
+0.40 / +1.41%
|
28.10
|
29.30
|
27.80
|
28.70
|
28.70
|
27.26
|
15,714,877
|
|
9/30/2021
|
+0.40 / +1.43%
|
27.90
|
28.80
|
27.60
|
28.30
|
28.16
|
26.88
|
9,931,803
|
|
9/29/2021
|
-0.40 / -1.41%
|
28.40
|
28.60
|
27.50
|
27.90
|
28.04
|
26.50
|
11,236,153
|
|
9/28/2021
|
+2.10 / +8.02%
|
26.20
|
28.50
|
26.20
|
28.30
|
27.69
|
26.88
|
15,964,100
|
|
9/27/2021
|
-0.40 / -1.50%
|
27.20
|
27.90
|
26.20
|
26.20
|
27.14
|
24.88
|
9,509,200
|
|
9/24/2021
|
-0.20 / -0.72%
|
28.00
|
28.40
|
27.40
|
27.60
|
27.94
|
25.26
|
8,712,200
|
|
9/23/2021
|
-0.40 / -1.42%
|
28.40
|
28.90
|
27.80
|
27.80
|
28.40
|
25.44
|
11,481,200
|
|
9/22/2021
|
+0.10 / +0.36%
|
28.00
|
28.40
|
27.70
|
28.20
|
28.10
|
25.81
|
5,793,802
|
|
9/21/2021
|
+1.10 / +4.07%
|
26.90
|
28.20
|
26.30
|
28.10
|
27.28
|
25.72
|
14,767,100
|
|
9/20/2021
|
-1.20 / -4.26%
|
28.20
|
28.80
|
26.80
|
27.00
|
27.83
|
24.71
|
18,941,800
|
|
9/17/2021
|
0.00 / 0.00%
|
28.50
|
28.80
|
28.10
|
28.20
|
28.34
|
25.81
|
10,548,400
|
|
9/16/2021
|
-0.20 / -0.70%
|
28.60
|
29.10
|
27.90
|
28.20
|
28.45
|
25.81
|
9,906,500
|
|
9/15/2021
|
+1.70 / +6.37%
|
26.80
|
28.80
|
26.50
|
28.40
|
27.72
|
25.99
|
19,649,045
|
|
9/14/2021
|
-0.20 / -0.74%
|
26.90
|
27.40
|
26.60
|
26.70
|
27.01
|
24.44
|
7,670,500
|
|
9/13/2021
|
+1.40 / +5.49%
|
25.80
|
27.20
|
25.70
|
26.90
|
26.68
|
24.62
|
18,882,300
|
|
9/10/2021
|
-0.50 / -1.92%
|
26.00
|
26.10
|
25.40
|
25.50
|
25.71
|
23.34
|
5,358,900
|
|
9/9/2021
|
+0.80 / +3.17%
|
25.30
|
26.00
|
25.20
|
26.00
|
25.58
|
23.80
|
4,577,000
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|