|
Closing price on 11/5/2021
|
|
Open |
28.50 |
High |
29.50 |
Low |
28.00 |
Volume |
9,499,108 |
Split-adjusted Price |
27.16 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|