|
Closing price on 2/21/2022
|
|
Open |
29.10 |
High |
29.50 |
Low |
29.00 |
Volume |
6,243,100 |
Split-adjusted Price |
27.64 |
|
|
PVS Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/21/2022
|
+0.10 / +0.34%
|
29.10
|
29.50
|
29.00
|
29.10
|
29.17
|
27.64
|
6,243,100
|
|
2/18/2022
|
-0.20 / -0.68%
|
29.20
|
29.40
|
28.80
|
29.00
|
28.98
|
27.54
|
6,269,100
|
|
2/17/2022
|
0.00 / 0.00%
|
29.10
|
29.50
|
28.90
|
29.20
|
29.18
|
27.73
|
5,424,000
|
|
2/16/2022
|
-0.10 / -0.34%
|
29.20
|
29.50
|
28.60
|
29.20
|
28.88
|
27.73
|
9,494,400
|
|
2/15/2022
|
-0.50 / -1.68%
|
29.80
|
30.30
|
29.20
|
29.30
|
29.53
|
27.83
|
6,312,100
|
|
2/14/2022
|
+0.80 / +2.76%
|
29.30
|
30.40
|
29.30
|
29.80
|
30.03
|
28.30
|
14,629,800
|
|
2/11/2022
|
+0.30 / +1.05%
|
28.80
|
29.70
|
28.80
|
29.00
|
29.31
|
27.54
|
13,129,700
|
|
2/10/2022
|
+0.50 / +1.77%
|
28.40
|
28.90
|
28.30
|
28.70
|
28.60
|
27.26
|
5,555,200
|
|
2/9/2022
|
-0.50 / -1.74%
|
28.60
|
28.80
|
28.10
|
28.20
|
28.44
|
26.78
|
7,964,000
|
|
2/8/2022
|
-0.20 / -0.69%
|
28.90
|
29.30
|
28.60
|
28.70
|
28.88
|
27.26
|
5,810,000
|
|
2/7/2022
|
+1.80 / +6.64%
|
28.00
|
29.30
|
28.00
|
28.90
|
28.86
|
27.45
|
6,845,800
|
|
1/28/2022
|
-1.80 / -6.23%
|
29.00
|
29.50
|
26.70
|
27.10
|
27.70
|
25.74
|
15,249,428
|
|
1/27/2022
|
+0.50 / +1.76%
|
29.00
|
29.30
|
28.60
|
28.90
|
28.89
|
27.45
|
6,478,100
|
|
1/26/2022
|
-0.20 / -0.70%
|
28.80
|
29.30
|
28.40
|
28.40
|
28.80
|
26.97
|
5,898,800
|
|
1/25/2022
|
-0.40 / -1.38%
|
29.00
|
29.00
|
27.80
|
28.60
|
28.53
|
27.16
|
7,024,453
|
|
1/24/2022
|
-0.50 / -1.69%
|
29.50
|
30.30
|
29.00
|
29.00
|
29.83
|
27.54
|
10,346,700
|
|
1/21/2022
|
+1.00 / +3.51%
|
28.40
|
30.00
|
28.00
|
29.50
|
28.89
|
28.02
|
14,829,000
|
|
1/20/2022
|
-0.20 / -0.70%
|
28.70
|
29.10
|
28.30
|
28.50
|
28.65
|
27.07
|
5,916,400
|
|
1/19/2022
|
-0.20 / -0.69%
|
29.10
|
29.80
|
28.50
|
28.70
|
29.23
|
27.26
|
6,899,200
|
|
1/18/2022
|
+0.90 / +3.21%
|
28.50
|
29.30
|
28.00
|
28.90
|
28.83
|
27.45
|
11,882,400
|
|
1/17/2022
|
+0.10 / +0.36%
|
28.50
|
29.40
|
27.70
|
28.00
|
28.70
|
26.59
|
10,837,700
|
|
1/14/2022
|
+0.40 / +1.45%
|
27.50
|
28.20
|
27.30
|
27.90
|
27.80
|
26.50
|
4,676,300
|
|
1/13/2022
|
-1.00 / -3.51%
|
29.10
|
29.50
|
27.50
|
27.50
|
28.64
|
26.12
|
9,051,200
|
|
1/12/2022
|
+1.00 / +3.64%
|
28.00
|
29.40
|
27.90
|
28.50
|
28.81
|
27.07
|
11,669,308
|
|
1/11/2022
|
-0.20 / -0.72%
|
27.70
|
28.20
|
27.20
|
27.50
|
27.68
|
26.12
|
4,353,800
|
|
1/10/2022
|
-1.30 / -4.48%
|
29.00
|
29.20
|
27.60
|
27.70
|
28.33
|
26.31
|
9,175,500
|
|
1/7/2022
|
+0.70 / +2.47%
|
28.60
|
29.40
|
28.40
|
29.00
|
28.95
|
27.54
|
10,552,600
|
|
1/6/2022
|
+0.10 / +0.35%
|
28.20
|
28.80
|
28.00
|
28.30
|
28.42
|
26.88
|
8,257,135
|
|
1/5/2022
|
0.00 / 0.00%
|
28.40
|
28.90
|
28.20
|
28.20
|
28.59
|
26.78
|
9,955,208
|
|
1/4/2022
|
+0.90 / +3.30%
|
27.40
|
28.70
|
27.30
|
28.20
|
28.15
|
26.78
|
11,733,748
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|