|
Closing price on 11/24/2021
|
|
Open |
26.40 |
High |
26.60 |
Low |
26.00 |
Volume |
5,854,200 |
Split-adjusted Price |
24.88 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/24/2021
|
+0.40 / +1.55%
|
26.40
|
26.60
|
26.00
|
26.20
|
26.26
|
24.88
|
5,854,200
|
|
11/23/2021
|
+0.80 / +3.20%
|
25.10
|
26.10
|
25.00
|
25.80
|
25.68
|
24.50
|
7,280,800
|
|
11/22/2021
|
-1.50 / -5.66%
|
26.50
|
26.50
|
25.00
|
25.00
|
25.48
|
23.74
|
10,829,300
|
|
11/19/2021
|
-1.50 / -5.36%
|
28.00
|
28.40
|
25.60
|
26.50
|
27.16
|
25.17
|
18,318,314
|
|
11/18/2021
|
-1.20 / -4.11%
|
29.20
|
29.20
|
27.80
|
28.00
|
28.47
|
26.59
|
16,248,970
|
|
11/17/2021
|
+0.20 / +0.69%
|
29.50
|
30.00
|
29.00
|
29.20
|
29.37
|
27.73
|
8,324,400
|
|
11/16/2021
|
-0.20 / -0.68%
|
29.20
|
29.70
|
29.00
|
29.00
|
29.39
|
27.54
|
7,944,700
|
|
11/15/2021
|
-0.50 / -1.68%
|
29.80
|
29.80
|
28.70
|
29.20
|
29.16
|
27.73
|
18,314,877
|
|
11/12/2021
|
-0.80 / -2.62%
|
30.60
|
30.60
|
29.60
|
29.70
|
29.95
|
28.21
|
10,488,816
|
|
11/11/2021
|
-0.60 / -1.93%
|
30.90
|
31.30
|
30.00
|
30.50
|
30.60
|
28.97
|
11,708,900
|
|
11/10/2021
|
+1.90 / +6.51%
|
29.50
|
31.50
|
29.50
|
31.10
|
30.64
|
29.54
|
20,498,500
|
|
11/9/2021
|
+0.20 / +0.69%
|
29.10
|
29.80
|
28.70
|
29.20
|
29.16
|
27.73
|
11,012,800
|
|
11/8/2021
|
+0.40 / +1.40%
|
28.80
|
29.50
|
28.70
|
29.00
|
29.12
|
27.54
|
7,397,500
|
|
11/5/2021
|
+0.10 / +0.35%
|
28.50
|
29.50
|
28.00
|
28.60
|
28.90
|
27.16
|
9,499,108
|
|
11/4/2021
|
-0.70 / -2.40%
|
29.30
|
29.30
|
28.50
|
28.50
|
28.68
|
27.07
|
11,540,770
|
|
11/3/2021
|
-1.10 / -3.63%
|
30.20
|
30.60
|
29.20
|
29.20
|
29.89
|
27.73
|
9,685,610
|
|
11/2/2021
|
+0.90 / +3.06%
|
29.40
|
30.50
|
29.20
|
30.30
|
29.63
|
28.78
|
12,701,346
|
|
11/1/2021
|
-0.90 / -2.97%
|
30.30
|
30.60
|
29.20
|
29.40
|
29.89
|
27.92
|
11,635,100
|
|
10/29/2021
|
+0.20 / +0.66%
|
29.80
|
30.80
|
29.60
|
30.30
|
30.38
|
28.78
|
8,212,000
|
|
10/28/2021
|
-0.40 / -1.31%
|
30.50
|
30.80
|
29.80
|
30.10
|
30.21
|
28.59
|
10,597,206
|
|
10/27/2021
|
+1.80 / +6.27%
|
28.90
|
30.70
|
28.80
|
30.50
|
29.75
|
28.97
|
17,366,200
|
|
10/26/2021
|
-0.30 / -1.03%
|
29.10
|
29.20
|
28.50
|
28.70
|
28.81
|
27.26
|
5,430,914
|
|
10/25/2021
|
+0.40 / +1.40%
|
28.80
|
29.70
|
28.80
|
29.00
|
29.25
|
27.54
|
7,757,500
|
|
10/22/2021
|
+0.10 / +0.35%
|
28.50
|
29.00
|
28.20
|
28.60
|
28.52
|
27.16
|
7,482,100
|
|
10/21/2021
|
-0.30 / -1.04%
|
29.00
|
29.20
|
28.20
|
28.50
|
28.73
|
27.07
|
8,901,000
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|