|
Closing price on 12/29/2021
|
|
Open |
27.00 |
High |
27.40 |
Low |
26.70 |
Volume |
3,689,700 |
Split-adjusted Price |
25.64 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/29/2021
|
+0.10 / +0.37%
|
27.00
|
27.40
|
26.70
|
27.00
|
27.07
|
25.64
|
3,689,700
|
|
12/28/2021
|
+0.30 / +1.13%
|
26.90
|
27.50
|
26.80
|
26.90
|
27.17
|
25.55
|
7,810,900
|
|
12/27/2021
|
+0.10 / +0.38%
|
26.50
|
27.00
|
26.40
|
26.60
|
26.68
|
25.26
|
3,806,300
|
|
12/24/2021
|
-0.10 / -0.38%
|
26.80
|
27.40
|
26.50
|
26.50
|
26.93
|
25.17
|
4,356,100
|
|
12/23/2021
|
+0.80 / +3.10%
|
25.80
|
27.50
|
25.50
|
26.60
|
26.35
|
25.26
|
9,873,900
|
|
12/22/2021
|
-0.30 / -1.15%
|
26.50
|
26.70
|
25.80
|
25.80
|
26.15
|
24.50
|
3,769,900
|
|
12/21/2021
|
+0.70 / +2.76%
|
25.40
|
26.30
|
25.20
|
26.10
|
25.72
|
24.79
|
5,332,700
|
|
12/20/2021
|
-0.60 / -2.31%
|
26.00
|
26.10
|
25.10
|
25.40
|
25.46
|
24.12
|
5,635,100
|
|
12/17/2021
|
0.00 / 0.00%
|
26.10
|
26.70
|
26.00
|
26.00
|
26.35
|
24.69
|
5,731,200
|
|
12/16/2021
|
-0.20 / -0.76%
|
26.20
|
26.50
|
25.90
|
26.00
|
26.18
|
24.69
|
5,188,517
|
|
12/15/2021
|
-0.30 / -1.13%
|
26.40
|
26.80
|
26.10
|
26.20
|
26.47
|
24.88
|
5,579,614
|
|
12/14/2021
|
-0.40 / -1.49%
|
26.90
|
26.90
|
26.40
|
26.50
|
26.61
|
25.17
|
4,466,100
|
|
12/13/2021
|
+0.30 / +1.13%
|
26.80
|
27.30
|
26.30
|
26.90
|
26.86
|
25.55
|
7,124,200
|
|
12/10/2021
|
-0.20 / -0.75%
|
26.80
|
26.80
|
26.40
|
26.60
|
26.61
|
25.26
|
4,468,200
|
|
12/9/2021
|
+0.30 / +1.13%
|
26.60
|
27.10
|
26.30
|
26.80
|
26.72
|
25.45
|
7,345,110
|
|
12/8/2021
|
+0.60 / +2.32%
|
26.50
|
27.00
|
26.00
|
26.50
|
26.47
|
25.17
|
10,863,400
|
|
12/7/2021
|
+1.50 / +6.15%
|
24.80
|
26.20
|
24.70
|
25.90
|
25.54
|
24.60
|
7,721,300
|
|
12/6/2021
|
-0.60 / -2.40%
|
25.00
|
25.40
|
24.00
|
24.40
|
24.79
|
23.17
|
5,624,800
|
|
12/3/2021
|
-0.70 / -2.72%
|
25.70
|
26.20
|
25.00
|
25.00
|
25.52
|
23.74
|
4,616,906
|
|
12/2/2021
|
-0.30 / -1.15%
|
26.00
|
26.20
|
25.60
|
25.70
|
25.86
|
24.41
|
4,482,853
|
|
12/1/2021
|
+0.60 / +2.36%
|
25.40
|
26.20
|
25.10
|
26.00
|
25.73
|
24.69
|
4,474,700
|
|
11/30/2021
|
+0.60 / +2.42%
|
25.00
|
26.60
|
25.00
|
25.40
|
25.63
|
24.12
|
9,340,600
|
|
11/29/2021
|
-0.60 / -2.36%
|
24.60
|
25.00
|
23.50
|
24.80
|
24.57
|
23.55
|
8,648,900
|
|
11/26/2021
|
-0.80 / -3.05%
|
26.20
|
26.30
|
25.30
|
25.40
|
25.68
|
24.12
|
8,662,000
|
|
11/25/2021
|
0.00 / 0.00%
|
26.40
|
26.80
|
26.00
|
26.20
|
26.35
|
24.88
|
5,834,800
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|