|
|
Closing price on 10/24/2022
|
|
| Open |
22.10 |
| High |
22.80 |
| Low |
20.70 |
| Volume |
9,281,500 |
| Split-adjusted Price |
19.94 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/24/2022
|
-1.30 / -5.91%
|
22.10
|
22.80
|
20.70
|
20.70
|
21.62
|
19.94
|
9,281,500
|
|
|
10/21/2022
|
-1.70 / -7.17%
|
23.80
|
24.30
|
21.80
|
22.00
|
22.96
|
21.19
|
15,648,800
|
|
|
10/20/2022
|
+0.10 / +0.42%
|
23.60
|
24.10
|
23.50
|
23.70
|
23.81
|
22.83
|
4,361,800
|
|
|
10/19/2022
|
-0.10 / -0.42%
|
23.70
|
24.40
|
23.50
|
23.60
|
23.95
|
22.73
|
5,601,300
|
|
|
10/18/2022
|
-0.40 / -1.66%
|
24.30
|
24.60
|
23.50
|
23.70
|
24.01
|
22.83
|
7,221,700
|
|
|
10/17/2022
|
+0.80 / +3.43%
|
23.00
|
24.20
|
22.60
|
24.10
|
23.45
|
23.21
|
10,069,900
|
|
|
10/14/2022
|
+0.50 / +2.19%
|
22.80
|
23.70
|
22.80
|
23.30
|
23.29
|
22.44
|
6,636,000
|
|
|
10/13/2022
|
0.00 / 0.00%
|
23.10
|
23.10
|
22.20
|
22.80
|
22.58
|
21.96
|
3,851,400
|
|
|
10/12/2022
|
+1.00 / +4.59%
|
21.50
|
23.40
|
21.00
|
22.80
|
22.77
|
21.96
|
5,055,400
|
|
|
10/11/2022
|
-2.30 / -9.54%
|
24.40
|
24.40
|
21.80
|
21.80
|
22.88
|
21.00
|
11,632,100
|
|
|
10/10/2022
|
+1.30 / +5.70%
|
22.80
|
24.40
|
22.80
|
24.10
|
23.78
|
23.21
|
7,952,700
|
|
|
10/7/2022
|
+0.60 / +2.70%
|
22.20
|
23.30
|
21.50
|
22.80
|
22.25
|
21.96
|
10,579,200
|
|
|
10/6/2022
|
-0.80 / -3.48%
|
23.40
|
23.80
|
22.20
|
22.20
|
22.85
|
21.38
|
6,937,200
|
|
|
10/5/2022
|
+1.10 / +5.02%
|
22.50
|
23.40
|
22.50
|
23.00
|
22.99
|
22.15
|
6,940,700
|
|
|
10/4/2022
|
+0.50 / +2.34%
|
21.30
|
23.30
|
21.30
|
21.90
|
22.07
|
21.10
|
6,353,100
|
|
|
10/3/2022
|
-1.80 / -7.76%
|
20.90
|
23.30
|
20.90
|
21.40
|
22.28
|
20.61
|
6,072,100
|
|
|
9/30/2022
|
+0.70 / +3.11%
|
22.50
|
23.30
|
21.60
|
23.20
|
22.35
|
22.35
|
7,187,100
|
|
|
9/29/2022
|
-0.30 / -1.32%
|
23.10
|
23.80
|
22.40
|
22.50
|
23.01
|
21.67
|
5,503,800
|
|
|
9/28/2022
|
-0.70 / -2.98%
|
23.70
|
24.00
|
22.80
|
22.80
|
23.33
|
21.96
|
6,270,800
|
|
|
9/27/2022
|
-0.40 / -1.67%
|
24.50
|
24.60
|
23.00
|
23.50
|
23.93
|
22.64
|
4,329,800
|
|
|
9/26/2022
|
-1.60 / -6.08%
|
23.70
|
26.10
|
23.70
|
24.70
|
24.90
|
23.02
|
10,019,400
|
|
|
9/23/2022
|
0.00 / 0.00%
|
23.70
|
26.70
|
23.70
|
26.30
|
26.37
|
24.51
|
5,582,600
|
|
|
9/22/2022
|
-0.10 / -0.38%
|
26.00
|
26.80
|
25.90
|
26.30
|
26.28
|
24.51
|
7,011,000
|
|
|
9/21/2022
|
+0.40 / +1.54%
|
26.00
|
26.80
|
25.40
|
26.40
|
26.14
|
24.61
|
6,119,400
|
|
|
9/20/2022
|
+1.00 / +4.00%
|
25.20
|
26.00
|
24.70
|
26.00
|
25.34
|
24.23
|
6,582,100
|
|
|
9/19/2022
|
-1.80 / -6.72%
|
26.90
|
27.00
|
24.60
|
25.00
|
25.80
|
23.30
|
11,785,700
|
|
|
9/16/2022
|
-0.60 / -2.19%
|
27.20
|
27.40
|
26.40
|
26.80
|
26.86
|
24.98
|
9,066,000
|
|
|
9/15/2022
|
-0.40 / -1.44%
|
27.90
|
28.20
|
27.40
|
27.40
|
27.73
|
25.54
|
7,200,500
|
|
|
9/14/2022
|
+0.40 / +1.46%
|
27.20
|
27.90
|
26.50
|
27.80
|
27.52
|
25.91
|
12,914,000
|
|
|
9/13/2022
|
+0.60 / +2.24%
|
26.80
|
27.70
|
26.80
|
27.40
|
27.26
|
25.54
|
13,120,400
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|