|
|
Closing price on 11/17/2022
|
|
| Open |
18.80 |
| High |
19.80 |
| Low |
18.50 |
| Volume |
5,858,400 |
| Split-adjusted Price |
18.40 |
|
|
PVS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/17/2022
|
-0.10 / -0.52%
|
18.80
|
19.80
|
18.50
|
19.10
|
19.16
|
18.40
|
5,858,400
|
|
|
11/16/2022
|
+1.20 / +6.67%
|
16.20
|
19.40
|
16.20
|
19.20
|
17.08
|
18.49
|
15,403,500
|
|
|
11/15/2022
|
-2.00 / -10.00%
|
19.30
|
20.00
|
18.00
|
18.00
|
18.12
|
17.34
|
5,185,700
|
|
|
11/14/2022
|
-1.90 / -8.68%
|
21.60
|
22.30
|
19.80
|
20.00
|
20.29
|
19.27
|
12,897,800
|
|
|
11/11/2022
|
+0.40 / +1.86%
|
19.40
|
22.80
|
19.40
|
21.90
|
22.29
|
21.10
|
5,849,700
|
|
|
11/10/2022
|
-1.70 / -7.33%
|
22.50
|
23.10
|
21.00
|
21.50
|
21.96
|
20.71
|
10,804,100
|
|
|
11/9/2022
|
+0.20 / +0.87%
|
21.50
|
23.90
|
21.50
|
23.20
|
23.26
|
22.35
|
11,321,000
|
|
|
11/8/2022
|
+1.40 / +6.48%
|
21.80
|
23.00
|
21.50
|
23.00
|
22.51
|
22.15
|
7,652,900
|
|
|
11/7/2022
|
+0.30 / +1.41%
|
21.30
|
22.40
|
21.30
|
21.60
|
21.84
|
20.81
|
7,934,300
|
|
|
11/4/2022
|
-0.90 / -4.05%
|
22.20
|
22.40
|
20.80
|
21.30
|
21.47
|
20.52
|
7,383,600
|
|
|
11/3/2022
|
-0.50 / -2.20%
|
22.70
|
23.00
|
22.10
|
22.20
|
22.58
|
21.38
|
4,796,100
|
|
|
11/2/2022
|
+1.20 / +5.58%
|
21.60
|
23.10
|
21.60
|
22.70
|
22.36
|
21.87
|
8,628,300
|
|
|
11/1/2022
|
+0.10 / +0.47%
|
21.40
|
22.10
|
20.80
|
21.50
|
21.68
|
20.71
|
4,194,900
|
|
|
10/31/2022
|
-0.70 / -3.17%
|
21.00
|
22.50
|
20.70
|
21.40
|
21.44
|
20.61
|
5,727,500
|
|
|
10/28/2022
|
-0.50 / -2.21%
|
20.40
|
22.80
|
20.40
|
22.10
|
22.43
|
21.29
|
5,698,900
|
|
|
10/27/2022
|
+1.60 / +7.62%
|
18.90
|
23.00
|
18.90
|
22.60
|
21.87
|
21.77
|
5,650,900
|
|
|
10/26/2022
|
-0.20 / -0.94%
|
20.00
|
21.70
|
19.10
|
21.00
|
21.23
|
20.23
|
3,851,900
|
|
|
10/25/2022
|
+0.50 / +2.42%
|
20.50
|
22.20
|
20.00
|
21.20
|
21.21
|
20.42
|
7,193,500
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|